iSh SP NA Tech Shs  $99.60

down -0.31


19/9/2014 03:59 PM  |  NYSEARCA : IGM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
5/4/201056.4956.4955.0855.3873,100
5/3/201056.5757.3856.5757.1334,100
4/30/201057.7457.7456.3556.3546,700
4/29/201057.3757.7557.2357.69149,900
4/28/201057.4257.4256.6857.1370,500
4/27/201057.9958.3156.9357.08641,400
4/26/201058.3458.5158.1958.27110,700
4/23/201058.0758.3557.8458.2776,900
4/22/201057.3658.1556.9458.1532,800
4/21/201058.0158.1657.6057.8842,500
4/20/201057.6657.8257.2757.7533,600
4/19/201057.1657.5256.6357.3183,100
4/16/201058.0058.1457.0757.4278,100
4/15/201057.8858.2757.8858.2249,700
4/14/201057.3357.9757.3157.9551,700
4/13/201056.6556.9956.5356.91241,200
4/12/201056.5156.8756.5156.7586,800
4/9/201056.1656.5156.0456.5110,200
4/8/201055.8856.1555.5456.09475,800
4/7/201056.1656.3355.9056.0024,800
4/6/201055.8556.3555.7756.1953,700
4/5/201055.5656.1055.4656.1046,400
4/1/201055.6555.9755.0055.4028,600
3/31/201055.5655.8155.4055.4968,000
3/30/201055.6155.8455.3955.8025,000
3/29/201055.7055.8355.4455.4881,800
3/26/201055.7355.8155.2255.4260,100
3/25/201055.8856.3155.5555.5588,600
3/24/201055.6255.6255.3455.3814,900
3/23/201055.4155.8055.2655.7428,600
3/22/201054.5755.4354.4555.26111,400
3/19/201055.4255.4254.6054.6829,900
3/18/201055.2555.3755.1155.3295,500
3/17/201055.1155.5555.1055.22139,100
3/16/201054.7855.0554.6054.9971,000
3/15/201054.6854.6854.1854.5649,700
3/12/201054.9354.9354.6154.7622,100
3/11/201054.4054.7654.3254.7657,600
3/10/201054.1454.6254.1454.4544,800
3/9/201053.7954.4353.7954.1040,300
3/8/201053.7254.0153.7253.9331,700
3/5/201053.2853.7753.2453.68369,800
3/4/201052.8553.0052.4952.9738,500
3/3/201052.7653.0252.6352.7314,500
3/2/201052.9053.0752.5852.6932,400
3/1/201052.1252.7152.0152.6743,400
2/26/201051.8651.9951.5951.8630,800
2/25/201051.3251.8750.9151.8624,000
2/24/201051.6652.0951.6651.94299,700
2/23/201052.0152.0451.2151.4229,700
2/22/201052.5352.5352.0052.1349,300
2/19/201052.1452.4751.9952.2998,600
2/18/201051.8752.4051.7452.3264,500
2/17/201051.9251.9251.6051.8635,500
2/16/201051.3551.6851.2251.6835,600
2/12/201050.4851.0750.1750.9290,400
2/11/201050.0650.9249.8450.8180,000
2/10/201050.2850.4349.8550.16104,900
2/9/201050.4350.6649.9050.29135,300
2/8/201050.1050.3849.7949.7958,800
2/5/201049.6150.0449.1050.0468,400
2/4/201050.5950.8149.5149.5371,800
2/3/201050.5551.1050.4850.9833,200
2/2/201050.5350.9050.2150.8142,300
2/1/201049.9250.4149.9050.4161,000
1/29/201051.1251.2449.4549.70144,800
1/28/201051.9351.9350.4050.74135,800
1/27/201051.7052.2251.3052.0577,100
1/26/201051.6952.3451.4951.71110,400
1/25/201051.8652.0751.4951.79167,700
1/22/201053.2953.2951.3751.50173,900
1/21/201054.1654.4453.2653.4752,700
1/20/201054.2354.2353.5054.0168,600
1/19/201053.8954.7553.8954.7552,600
1/15/201054.7354.8453.7853.9840,900
1/14/201054.3554.8254.2554.6551,500
1/13/201053.9754.4653.5654.3542,600
1/12/201054.1754.1753.5653.7976,200
1/11/201054.9554.9554.2054.5453,900
1/8/201054.1754.7954.1054.7765,900
1/7/201054.4854.5354.0954.3044,700
1/6/201054.9655.0254.4354.5597,200
1/5/201055.0155.1254.6454.9855,700
1/4/201054.8655.1354.6654.9945,000
12/31/200954.9154.9154.2254.2255,300
12/30/200954.5854.8254.4354.8229,300
12/29/200954.7554.7754.5054.5584,500
12/28/200954.6554.8154.3754.68126,600
12/24/200954.2354.5854.1454.5837,000
12/23/200953.8654.1653.7454.0998,400
12/22/200953.6053.7853.5253.6942,600
12/21/200953.1553.5653.1553.4080,100
12/18/200952.5352.9552.4352.9555,700
12/17/200952.5452.5452.0652.1247,700
12/16/200952.7753.0052.6552.73107,000
12/15/200952.5052.8952.3852.5059,800
12/14/200952.6952.7852.3852.7338,600
12/11/200952.5752.6552.1352.2728,100
12/10/200952.3052.6752.3052.4535,900
12/9/200951.5952.2251.3852.2230,900
Trading Center