$99.08 +0.91 (%) iSh SP NA Tech Shs - NYSEARCA

Jan. 29, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center