iSh SP NA Tech Shs  $97.14

down -0.21


29/7/2014 03:59 PM  |  NYSEARCA : IGM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
2/13/201371.3471.4771.0871.2813,154
2/12/201371.3371.5071.2071.2074,159
2/11/201371.5071.5071.1771.409,864
2/8/201371.0871.4971.0571.3921,621
2/7/201370.8870.9170.1370.7220,147
2/6/201370.8171.0970.6670.9143,820
2/5/201370.4871.2070.3171.0021,641
2/4/201370.8370.9570.1170.1110,550
2/1/201370.8471.2070.6571.0921,858
1/31/201370.3770.6570.2670.3019,737
1/30/201370.6370.7470.1970.2632,604
1/29/201370.4970.5870.0970.4540,612
1/28/201370.8571.1070.7770.7825,356
1/25/201370.5371.0470.5170.8396,330
1/24/201370.0270.8270.0270.3277,533
1/23/201370.5070.7170.4970.5513,648
1/22/201369.8369.8369.4569.8211,260
1/18/201369.6769.8069.4569.7717,601
1/17/201369.9670.1769.8669.9518,011
1/16/201369.4469.7969.3169.6216,074
1/15/201369.3569.5169.0969.5122,460
1/14/201369.5369.7069.3769.6012,537
1/11/201369.5169.8369.4569.7713,468
1/10/201369.5869.6168.8769.4218,491
1/9/201369.0969.2368.9369.1239,217
1/8/201369.0769.1868.4668.7872,059
1/7/201368.9769.2268.8769.0726,802
1/4/201369.2469.2568.9069.1735,444
1/3/201369.5769.7569.0469.0716,136
1/2/201368.9569.5068.8369.4530,186
12/31/201266.1367.5365.9867.4653,434
12/28/201266.4766.8566.3666.3621,712
12/27/201267.1167.1166.1367.1138,725
12/26/201267.6067.7966.9167.179,663
12/24/201267.6267.6667.3867.517,324
12/21/201267.5867.8467.1567.7278,487
12/20/201268.3168.5167.9068.351,051,600
Trading Center