$97.89 +0.18 (%) iSh SP NA Tech Shs - NYSEARCA

Sep. 30, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
11/27/201385.2685.7585.2685.7524,691
11/26/201384.5585.2184.5285.0534,480
11/25/201384.8684.8684.3884.5612,457
11/22/201384.7684.8284.6384.6817,988
11/21/201384.1784.7984.1784.758,488
11/20/201384.1884.5283.6983.8712,486
11/19/201384.5184.7183.9284.0217,652
11/18/201385.2085.2584.3884.4913,883
11/15/201384.9285.1484.8385.148,521
11/14/201384.5184.8584.3684.8322,407
11/13/201383.6785.0783.6785.0745,306
11/12/201383.6084.1383.6084.037,793
11/11/201383.5883.8883.4183.7510,661
11/8/201382.9083.6582.7483.6317,007
11/7/201383.9183.9682.6182.6724,154
11/6/201383.8583.9583.6183.927,692
11/5/201382.9883.4982.9083.406,577
11/4/201383.3083.3082.9083.3022,687
11/1/201383.3183.4582.8083.0111,331
10/31/201382.8983.5082.8083.0335,630
10/30/201383.5783.6282.7983.0118,749
10/29/201383.1283.5583.1083.4611,017
10/28/201382.9283.0282.5482.9617,229
10/25/201383.2383.3282.7482.898,436
10/24/201382.1982.5382.0382.3919,103
10/23/201382.3882.3881.6682.0166,526
10/22/201383.1483.2282.3582.6442,645
10/21/201382.6883.0082.6482.7524,730
10/18/201381.8382.5381.6282.50205,458
10/17/201380.3480.9480.1880.948,303
10/16/201380.4881.0680.4881.0233,462
10/15/201380.6980.8580.2280.2610,541
10/14/201379.8980.8279.8880.8124,242
10/11/201379.6180.4479.5180.3731,182
10/10/201378.8579.7178.8579.7133,636
10/9/201378.2478.3877.4878.0953,329
10/8/201379.5579.6077.9678.1174,492
10/7/201379.8580.2279.6979.6922,325
10/4/201379.9580.5279.9080.457,968
10/3/201380.6980.6979.4079.8642,443
10/2/201380.1380.7580.1380.7426,198
10/1/201379.9380.7179.9380.5515,961
9/30/201379.4680.0279.2479.7958,597
9/27/201380.2080.3779.9880.2428,932
9/26/201380.5780.9880.3980.6227,275
9/25/201380.3680.6280.1480.2717,398
9/24/201380.5180.7680.0580.3140,073
9/23/201381.0981.0980.3180.638,064
9/20/201381.3781.3780.7680.7921,214
9/19/201381.1881.4381.0381.2031,178
9/18/201380.1981.0980.0781.0818,232
9/17/201379.7480.1279.7280.0613,392
9/16/201380.1680.1979.3579.52103,803
9/13/201379.5679.6579.3079.5920,999
9/12/201379.7579.8679.4679.4916,906
9/11/201379.3479.7579.3179.7227,004
9/10/201379.6579.8379.4579.8210,722
9/9/201378.5079.2278.5079.1252,033
9/6/201378.3378.4477.6078.1215,235
9/5/201377.7778.1777.7778.0310,869
9/4/201377.2777.9177.1877.8211,808
9/3/201377.2877.6176.7577.1239,215
8/30/201377.3977.3976.5576.7515,875
8/29/201376.6877.5576.6677.1936,262
8/28/201376.5377.0776.5376.807,788
8/27/201377.3777.5776.4676.6168,435
8/26/201378.3878.7578.1278.1910,453
8/23/201378.5478.5478.2678.4449,738
8/22/201377.5978.0377.5977.9136,048
8/21/201377.4178.0477.2077.4151,793
8/20/201377.5377.8877.3477.6019,633
8/19/201377.5478.1577.3677.4631,090
8/16/201377.5877.9877.5677.658,001
8/15/201378.2078.2077.5177.6368,734
8/14/201379.3679.3679.0379.0935,951
8/13/201379.1679.4678.6079.3143,751
8/12/201378.5379.0378.3478.9512,482
8/9/201378.7078.7678.3478.5411,529
8/8/201378.7278.7978.2378.72116,819
8/7/201378.2978.4877.9378.3118,078
8/6/201378.9278.9278.3878.555,175
8/5/201378.7779.0278.7378.9912,995
8/2/201378.6878.8778.3278.8783,091
8/1/201378.2078.6278.2078.5829,804
7/31/201377.9578.1677.5677.5626,048
7/30/201377.5478.0477.4877.7820,065
7/29/201377.3077.4577.0477.18344,768
7/26/201377.0177.4976.7677.4929,170
7/25/201377.3377.5276.9877.4924,347
7/24/201377.5477.5777.0977.1620,482
7/23/201377.1677.3076.7676.7627,455
7/22/201377.3077.3076.9277.0512,849
7/19/201377.5277.5276.7376.8731,724
7/18/201378.3178.5578.0578.1225,577
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center