$103.68 +0.79 (%) iSh SP NA Tech Shs - NYSEARCA

Dec. 22, 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
3/6/201493.3193.3192.9593.1014,666
3/5/201493.0093.1692.8093.1027,781
3/4/201492.4792.9892.4792.8516,326
3/3/201491.1991.5490.6591.2931,921
2/28/201492.4692.7591.4392.1131,724
2/27/201491.8192.4591.7492.2725,633
2/26/201491.9192.2991.5091.7922,469
2/25/201491.7991.8591.2591.4631,464
2/24/201491.2292.0091.0391.5834,272
2/21/201491.6791.6791.0391.0310,861
2/20/201490.6591.3690.3591.2914,172
2/19/201491.1791.4390.6290.6756,225
2/18/201491.0591.3790.8891.2450,717
2/14/201490.5891.1190.4190.89160,336
2/13/201489.3590.7389.3590.7314,624
2/12/201489.7890.1189.7189.8317,481
2/11/201489.0089.7988.9089.6241,555
2/10/201488.6288.7488.3888.7215,069
2/7/201487.7288.5487.4488.5415,448
2/6/201486.1587.2386.1587.2120,824
2/5/201485.7786.2385.2686.0528,813
2/4/201486.0286.3585.7086.1017,427
2/3/201487.6787.9985.4785.6048,997
1/31/201487.4188.2487.0487.7558,434
1/30/201487.8388.4387.4688.2060,988
1/29/201486.9587.3586.4486.6016,633
1/28/201486.9687.5486.7387.5442,905
1/27/201488.5588.5586.9087.4544,948
1/24/201489.9889.9888.4288.4245,524
1/23/201490.5290.5289.7890.2657,681
1/22/201490.6090.8690.5290.7540,715
1/21/201490.7790.7790.0690.6431,364
1/17/201490.4390.6690.0090.1814,009
1/16/201490.5490.6890.3790.6021,041
1/15/201489.9090.7289.9090.5840,199
1/14/201488.3889.6788.0989.6624,031
1/13/201488.9489.4387.7287.9115,750
1/10/201489.2089.2888.6389.1258,164
1/9/201489.7389.7388.7288.9030,404
1/8/201489.2689.4989.0589.2921,472
1/7/201488.6789.3188.5189.2320,021
1/6/201488.6388.6388.0088.3125,073
1/3/201488.8588.8788.3988.6623,455
1/2/201489.0889.0888.5688.7435,459
12/31/201389.1189.6089.0889.5827,424
12/30/201389.0089.0888.9188.9421,813
12/27/201389.3989.4089.0589.0510,954
12/26/201389.1589.3689.1389.3117,184
12/24/201388.8589.0088.8288.9915,227
12/23/201388.4688.8288.3388.7928,328
12/20/201387.4388.2487.4388.0934,941
12/19/201387.0487.3486.8887.2059,885
12/18/201386.3187.0185.2586.9523,453
12/17/201386.2686.5186.1486.3311,129
12/16/201385.7486.2885.7486.1514,349
12/13/201385.7285.7285.1985.3019,503
12/12/201385.7085.8385.2685.2716,762
12/11/201386.7286.8785.5785.6714,942
12/10/201386.4486.7686.4486.637,785
12/9/201386.6086.8486.5786.6511,306
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
  • Showing 201-300 of 1,257 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center