$99.60 -0.31 (%) iSh SP NA Tech Shs - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
4/24/201490.7990.8189.2090.0721,640
4/23/201490.4390.4389.5489.5917,600
4/22/201489.9690.6389.8490.3814,273
4/21/201489.7289.9289.3189.8110,966
4/17/201489.1989.8189.1089.4912,420
4/16/201489.2889.5788.4889.55190,299
4/15/201488.3888.7686.8388.4645,446
4/14/201487.7888.4987.3388.0415,921
4/11/201487.6688.4786.9987.2654,098
4/10/201491.1791.1788.2188.5323,047
4/9/201490.0091.0289.7291.0117,641
4/8/201488.6789.5988.5489.4469,781
4/7/201488.9089.5987.9688.6256,295
4/4/201492.2392.2389.2089.4821,526
4/3/201492.6292.6791.3891.649,096
4/2/201492.6592.6592.0892.3141,033
4/1/201491.2892.3491.2692.3132,214
3/31/201490.6991.3690.6990.9882,919
3/28/201490.1991.0589.9290.1123,589
3/27/201490.1890.3389.4489.8552,432
3/26/201492.3592.3790.5290.5229,498
3/25/201491.8192.3491.0891.7725,939
3/24/201492.6392.6390.7791.4945,150
3/21/201493.5993.5992.0792.2115,019
3/20/201492.2193.2192.1092.9524,074
3/19/201492.8292.9592.0892.4116,644
3/18/201491.7492.9591.7392.9425,415
3/17/201490.8691.8290.8391.6125,892
3/14/201491.1391.1390.5090.5024,912
3/13/201492.7792.7790.6591.0230,559
3/12/201491.6292.4791.3192.4728,561
3/11/201492.6693.0091.8992.1426,892
3/10/201492.7292.8292.2192.4920,707
3/7/201493.3893.3892.4792.7822,737
3/6/201493.3193.3192.9593.1014,666
3/5/201493.0093.1692.8093.1027,781
3/4/201492.4792.9892.4792.8516,326
3/3/201491.1991.5490.6591.2931,921
2/28/201492.4692.7591.4392.1131,724
2/27/201491.8192.4591.7492.2725,633
2/26/201491.9192.2991.5091.7922,469
2/25/201491.7991.8591.2591.4631,464
2/24/201491.2292.0091.0391.5834,272
2/21/201491.6791.6791.0391.0310,861
2/20/201490.6591.3690.3591.2914,172
2/19/201491.1791.4390.6290.6756,225
2/18/201491.0591.3790.8891.2450,717
2/14/201490.5891.1190.4190.89160,336
2/13/201489.3590.7389.3590.7314,624
2/12/201489.7890.1189.7189.8317,481
2/11/201489.0089.7988.9089.6241,555
2/10/201488.6288.7488.3888.7215,069
2/7/201487.7288.5487.4488.5415,448
2/6/201486.1587.2386.1587.2120,824
2/5/201485.7786.2385.2686.0528,813
2/4/201486.0286.3585.7086.1017,427
2/3/201487.6787.9985.4785.6048,997
1/31/201487.4188.2487.0487.7558,434
1/30/201487.8388.4387.4688.2060,988
1/29/201486.9587.3586.4486.6016,633
1/28/201486.9687.5486.7387.5442,905
1/27/201488.5588.5586.9087.4544,948
1/24/201489.9889.9888.4288.4245,524
1/23/201490.5290.5289.7890.2657,681
1/22/201490.6090.8690.5290.7540,715
1/21/201490.7790.7790.0690.6431,364
1/17/201490.4390.6690.0090.1814,009
1/16/201490.5490.6890.3790.6021,041
1/15/201489.9090.7289.9090.5840,199
1/14/201488.3889.6788.0989.6624,031
1/13/201488.9489.4387.7287.9115,750
1/10/201489.2089.2888.6389.1258,164
1/9/201489.7389.7388.7288.9030,404
1/8/201489.2689.4989.0589.2921,472
1/7/201488.6789.3188.5189.2320,021
1/6/201488.6388.6388.0088.3125,073
1/3/201488.8588.8788.3988.6623,455
1/2/201489.0889.0888.5688.7435,459
12/31/201389.1189.6089.0889.5827,424
12/30/201389.0089.0888.9188.9421,813
12/27/201389.3989.4089.0589.0510,954
12/26/201389.1589.3689.1389.3117,184
12/24/201388.8589.0088.8288.9915,227
12/23/201388.4688.8288.3388.7928,328
12/20/201387.4388.2487.4388.0934,941
12/19/201387.0487.3486.8887.2059,885
12/18/201386.3187.0185.2586.9523,453
12/17/201386.2686.5186.1486.3311,129
12/16/201385.7486.2885.7486.1514,349
12/13/201385.7285.7285.1985.3019,503
12/12/201385.7085.8385.2685.2716,762
12/11/201386.7286.8785.5785.6714,942
12/10/201386.4486.7686.4486.637,785
12/9/201386.6086.8486.5786.6511,306
12/6/201386.4486.5786.1786.5023,365
12/5/201386.1386.1385.6585.819,310
12/4/201385.5686.2385.4186.0732,151
12/3/201385.6585.9485.4085.7315,073
12/2/201386.2786.2785.6885.7776,819
11/29/201386.0486.2785.8886.0724,675
Trading Center