$99.60 0.00 (%) iSh SP NA Tech Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
7/9/201375.9776.1475.6376.0897,213
7/8/201376.1076.1075.4675.6032,444
7/5/201375.5275.7274.9875.729,371
7/3/201374.4375.4074.4375.097,264
7/2/201374.7375.1574.2974.688,845
7/1/201374.6175.1774.6174.7610,030
6/28/201374.0174.5673.6174.4039,186
6/27/201374.5174.8174.4774.5547,565
6/26/201374.3074.3073.9574.0917,219
6/25/201373.7973.9673.2873.8070,826
6/24/201373.4673.6472.6473.23235,600
6/21/201374.7074.7073.6074.1635,629
6/20/201375.6075.7774.4574.6425,760
6/19/201377.0977.1876.3176.3119,202
6/18/201376.6177.1776.6177.0315,404
6/17/201376.0676.8076.0576.3916,530
6/14/201375.9676.1775.4275.55142,669
6/13/201374.9376.1374.9176.0430,839
6/12/201376.1376.1874.9975.1321,987
6/11/201375.9376.4675.6775.6913,864
6/10/201376.6476.8476.5276.6117,269
6/7/201375.8376.5275.7676.5215,413
6/6/201375.4675.7974.7575.6237,505
6/5/201375.9975.9975.3175.4747,175
6/4/201376.8177.0375.9876.2225,547
6/3/201376.4976.6075.8676.6010,637
5/31/201376.7277.3476.4776.4723,205
5/30/201376.3277.2776.3276.9935,067
5/29/201376.0776.4875.8076.2523,037
5/28/201376.7076.9976.1776.4729,324
5/24/201375.4975.7375.3375.674,298
5/23/201375.3376.1375.1875.8980,164
5/22/201377.0777.4275.6475.9515,250
5/21/201377.0177.2176.7777.0131,302
5/20/201376.9377.3676.8977.1130,359
5/17/201376.4577.0676.3877.0616,578
5/16/201376.1476.6876.0076.1216,960
5/15/201375.4875.8775.4175.8618,069
5/14/201375.1575.7075.1575.5638,327
5/13/201375.1575.2874.9975.1428,877
5/10/201374.9575.2674.8375.2242,928
5/9/201374.7775.2474.6574.7752,840
5/8/201374.2974.9674.2074.9635,441
5/7/201374.5974.6374.1774.3741,817
5/6/201374.2874.5574.2874.5022,575
5/3/201373.8874.3773.8874.2392,585
5/2/201372.5073.3772.3973.3093,173
5/1/201372.8172.8972.2372.2719,762
4/30/201372.3272.9772.1372.9760,172
4/29/201371.5072.4071.5072.2115,867
4/26/201371.5771.5771.0771.3616,111
4/25/201371.4272.0371.4271.6430,966
4/24/201370.7671.5070.7671.4813,509
4/23/201370.4171.2270.4171.0115,242
4/22/201369.7070.1569.3169.957,091
4/19/201369.3469.7268.9269.4019,289
4/18/201370.6070.6069.2469.5123,116
4/17/201371.1871.1870.2770.4921,921
4/16/201371.4071.9571.2471.9534,000
4/15/201371.9672.1170.8970.8933,416
4/12/201372.2972.3471.7172.2713,696
4/11/201372.5372.7172.3772.6415,370
4/10/201371.7272.9571.7272.9053,371
4/9/201371.1871.7570.9371.5758,371
4/8/201370.5370.9370.4470.9315,170
4/5/201370.3370.7570.1270.7513,540
4/4/201371.4271.4571.0171.4537,905
4/3/201372.2572.2971.3371.4520,755
4/2/201372.2072.4072.0072.1177,224
4/1/201372.6572.6571.8171.9712,568
3/28/201372.1772.6772.1572.6210,053
3/27/201371.8872.4071.7572.3141,952
3/26/201372.1172.3072.0872.3019,362
3/25/201372.3272.3971.5371.83244,758
3/22/201372.0572.2671.9572.1816,865
3/21/201372.0872.1971.6471.8152,680
3/20/201372.6172.8272.5272.7718,136
3/19/201372.6572.7871.7072.2333,947
3/18/201372.0872.7571.9472.4318,152
3/15/201373.0273.0272.5872.7331,175
3/14/201372.9573.2572.9573.1354,872
3/13/201372.7372.8972.4572.748,680
3/12/201372.7672.8572.4172.7013,904
3/11/201372.6972.8972.5072.8417,111
3/8/201372.8972.8972.5672.7920,239
3/7/201372.6272.7572.4672.6622,406
3/6/201372.5572.6172.3272.4913,960
3/5/201371.7972.4971.7972.3418,708
3/4/201370.9071.4170.7771.4120,148
3/1/201370.5871.1170.2271.047,989
2/28/201370.9371.3570.8370.8330,342
2/27/201370.2571.2770.1070.9664,462
2/26/201370.1170.2669.6970.1929,087
2/25/201371.3371.4769.9269.9214,316
2/22/201370.5570.9470.4570.949,427
2/21/201370.6870.6869.8270.1234,143
2/20/201371.9872.0070.8470.8747,254
2/19/201371.5571.9571.5071.9317,156
2/15/201371.5971.6971.2571.3815,047
2/14/201371.0371.5570.9971.4610,255
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center