$104.31 +0.24 (%) iSh SP NA Tech Shs - NYSEARCA

Jul. 2, 2015 | 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
9/20/201053.4054.1453.4054.0726,592
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!