$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
9/23/201053.2854.2053.2753.66133,832
9/22/201053.7653.9553.3253.6355,506
9/21/201054.1054.3853.8253.9357,866
9/20/201053.4054.1453.4054.0726,592
9/17/201053.4753.4753.0553.2514,140
9/16/201052.6553.0752.6353.0530,439
9/15/201052.4752.8052.2952.7210,111
9/14/201052.0552.8752.0552.4620,116
9/13/201051.5452.2651.5452.1615,968
9/10/201051.1951.1950.7451.0514,798
9/9/201051.5151.5151.0051.0645,091
9/8/201050.8451.1150.7550.9519,277
9/7/201051.0151.2250.7150.7216,545
9/3/201050.9851.2850.8051.2818,038
9/2/201049.9350.4349.8850.438,771
9/1/201049.2350.0649.1749.9244,469
8/31/201048.6648.9848.2648.4745,600
8/30/201049.2949.5748.8348.8316,400
8/27/201049.2149.5348.2549.4883,900
8/26/201049.6049.6748.7948.8990,000
8/25/201048.7549.5348.5749.40105,000
8/24/201049.3449.5748.9149.0547,400
8/23/201050.6350.7249.8849.88114,800
8/20/201050.2650.5150.0450.37194,300
8/19/201050.8250.9850.1650.3728,300
8/18/201050.7051.3050.5751.0122,200
8/17/201050.5751.1650.4950.7643,800
8/16/201049.6850.4149.5950.1523,400
8/13/201050.1550.4249.9950.0023,500
8/12/201050.0950.4649.7850.2650,500
8/11/201051.8051.8051.0051.1997,900
8/10/201052.7852.9052.2452.62341,400
8/9/201053.0753.3352.8853.2763,800
8/6/201052.4753.0652.2652.9626,500
8/5/201053.0153.1352.8253.0224,000
8/4/201052.9453.3252.6953.2575,600
8/3/201052.9052.9752.6152.7715,800
8/2/201052.5453.1952.4553.0025,100
7/30/201051.6752.2551.4051.9936,500
7/29/201052.8452.9351.7352.1682,600
7/28/201053.0153.2252.5152.6420,800
7/27/201053.3653.4952.9853.1251,800
7/26/201052.8353.2252.5953.1952,900
7/23/201052.2452.8252.1252.8253,600
7/22/201051.6952.6051.6952.4788,500
7/21/201052.1952.1950.9151.0032,800
7/20/201050.4751.8250.2051.8288,800
7/19/201051.0951.5750.8351.4741,900
7/16/201052.1452.1450.8250.82296,700
7/15/201052.3452.5351.6152.4743,800
7/14/201052.1952.7052.1052.4334,600
7/13/201051.5752.1551.2951.9579,300
7/12/201050.6951.3050.6951.1051,000
7/9/201050.4150.7850.3950.78262,100
7/8/201050.5350.6249.8450.3732,800
7/7/201048.4050.1548.4050.1541,100
7/6/201048.7449.1247.9848.3128,800
7/2/201048.3448.3747.7048.0255,200
7/1/201048.3448.6747.4548.17154,600
6/30/201049.0249.3848.2448.3568,000
6/29/201050.3050.3048.7849.1196,400
6/28/201051.1651.4150.8051.0925,200
6/25/201051.4151.5050.7051.0864,900
6/24/201051.8651.8651.0051.1825,400
6/23/201052.3952.6451.7452.12111,500
6/22/201052.9953.4052.3052.3299,600
6/21/201053.9854.0052.6552.88130,800
6/18/201053.6453.7953.3153.4530,100
6/17/201053.5553.5652.9553.4826,500
6/16/201052.8753.4652.7953.2751,600
6/15/201052.0153.1652.0053.1350,200
6/14/201052.1352.5051.6551.7374,500
6/11/201050.6751.7550.6751.7190,700
6/10/201050.5851.2450.4951.2230,400
6/9/201050.5151.0749.7249.8035,400
6/8/201050.2250.3849.5050.2041,700
6/7/201051.3651.5450.1450.2628,000
6/4/201052.0452.5551.1251.2826,900
6/3/201052.5053.0952.3753.0422,100
6/2/201051.5752.2051.2752.1913,900
6/1/201051.5852.4151.1851.2656,300
5/28/201052.4352.4851.5251.84154,200
5/27/201051.6252.2951.5952.2934,400
5/26/201051.3752.0550.4850.59181,200
5/25/201049.6751.0149.3550.9382,400
5/24/201051.4351.7751.0051.00133,100
5/21/201049.9251.6749.7051.34101,200
5/20/201051.7951.8150.7050.86158,700
5/19/201052.9053.3052.1452.79192,000
5/18/201054.3754.3752.8452.98210,100
5/17/201053.9254.0152.8153.8650,000
5/14/201054.4854.4853.1453.8953,100
5/13/201055.4756.0254.8254.99177,500
5/12/201054.5955.7254.5955.6653,300
5/11/201053.9855.2253.8554.32176,500
5/10/201054.5155.0053.0654.6360,300
5/7/201052.8053.4650.8852.04229,200
5/6/201054.7955.2621.3053.38207,600
5/5/201054.9755.5054.6255.06164,500
5/4/201056.4956.4955.0855.3873,100
Trading Center