$102.19 0.00 (%) iSh SP NA Tech Shs - NYSEARCA

Dec. 18, 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
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
7/17/201378.2478.4478.1078.3517,172
7/16/201378.2978.3577.9978.1318,801
7/15/201378.0078.3078.0078.2310,323
7/12/201377.7177.9877.7077.9854,187
7/11/201377.0577.7577.0477.7571,949
7/10/201376.0676.4676.0676.3949,486
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center