$112.48 +0.57 (%) iSh SP NA Tech Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
3/18/2015103.79105.39103.44105.1618,248
3/17/2015103.61104.12103.49103.8313,622
3/16/2015103.14104.07103.07104.0715,998
3/13/2015103.22103.27102.30102.8710,094
3/11/2015103.41103.68102.69102.7616,514
3/10/2015104.70104.70103.37103.5518,802
3/9/2015105.14105.66105.04105.4211,461
3/6/2015106.11106.36104.83104.9534,899
3/5/2015106.67106.67105.94106.4128,100
3/4/2015106.35106.36105.58106.1413,654
3/3/2015107.08107.14106.25106.5614,777
3/2/2015106.52107.45106.36107.4524,732
2/27/2015106.91106.92106.34106.3747,766
2/26/2015106.66107.03106.50106.8418,414
2/25/2015106.23106.67106.16106.4215,652
2/24/2015106.23106.71105.91106.5711,673
2/23/2015106.51106.51105.82106.3421,315
2/20/2015105.78106.63105.43106.4837,400
2/19/2015105.28105.90105.07105.8116,452
2/18/2015105.00105.28104.85105.099,230
2/17/2015105.01105.12104.79105.0136,070
2/13/2015104.66105.19104.48105.159,172
2/12/2015103.49104.32103.38104.3012,485
2/11/2015102.40102.78102.19102.628,849
2/10/2015101.42102.36101.20102.3610,338
2/9/2015100.81101.27100.67100.9512,254
2/6/2015101.49102.14100.83101.138,562
2/5/2015100.92101.58100.58101.5110,977
2/4/2015100.12101.07100.12100.3919,788
2/3/201599.53100.3799.25100.34167,467
2/2/201598.4999.1397.1099.0626,218
1/30/201599.0599.4698.0798.1569,113
1/29/201598.2699.1097.3399.08165,877
1/28/2015100.48100.4898.1798.1718,173
1/27/201599.9299.9298.3698.9058,109
1/26/2015101.75101.79101.11101.56166,580
1/23/2015101.77102.40101.56101.9422,684
1/22/2015100.13101.8599.60101.5731,586
1/21/201599.41100.1199.1399.8120,655
1/20/201599.3699.7098.3799.3925,980
1/16/201597.6198.8597.3598.8511,890
1/15/201599.7099.7097.6497.6711,322
1/14/201598.8599.6698.2699.1714,060
1/13/2015100.61102.0299.1199.71104,919
1/12/2015101.16101.1699.5199.8514,553
1/9/2015101.78101.78100.52101.2426,108
1/8/2015100.25101.65100.25101.4818,911
1/6/2015100.12100.1298.2698.6020,416
1/5/2015101.16101.2599.79100.0117,496
1/2/2015102.18102.74101.19101.7236,471
12/31/2014103.26103.39101.91101.9217,386
12/30/2014103.37103.56102.79102.9213,734
12/29/2014104.08104.08103.56103.6310,247
12/26/2014104.02104.31103.96104.135,399
12/24/2014104.10104.10103.81103.813,711
12/23/2014104.00104.48103.96104.0610,983
12/22/2014103.05103.71102.50103.6820,112
12/19/2014102.50102.94102.34102.8920,020
12/18/2014101.03102.26101.02102.1923,330
12/17/201497.7499.5097.7499.506,830
12/16/201498.3899.8897.5497.61123,694
12/15/2014100.36100.5498.8299.0510,429
12/12/2014100.47101.0199.6599.6864,847
12/11/2014100.73102.20100.73101.1414,331
12/10/2014102.10102.30100.46100.5511,759
12/9/2014100.84102.38100.50102.3750,290
12/8/2014102.97103.08101.40101.7612,534
12/5/2014103.40103.40102.96103.1012,232
12/4/2014103.02103.31102.73103.1314,641
12/3/2014102.43103.11102.43103.1110,225
12/2/2014102.32102.67102.11102.5418,576
12/1/2014103.03103.07102.10102.2421,999
11/28/2014103.19103.70103.06103.5714,321
11/26/2014102.50103.11102.31103.1147,367
11/25/2014102.23102.53102.18102.3011,913
11/24/2014101.70102.09101.65102.0616,592
11/21/2014102.01102.09101.23101.3711,979
11/20/2014100.23101.19100.07101.1914,350
11/19/2014101.24101.24100.17100.6516,890
11/19/201447.7647.7647.2747.50217,016
11/18/2014101.10101.45101.10101.1817,672
11/17/2014101.13101.13100.48100.7820,208
11/14/2014100.44101.09100.44101.019,177
11/13/2014100.15100.71100.12100.2712,237
11/12/201499.47100.1299.47100.0310,560
11/11/201499.7899.8999.4599.8663,364
11/10/201499.3099.8399.1899.7516,751
11/7/201499.3199.3199.0699.116,268
11/6/201498.9399.3398.6699.3224,141
11/5/201499.8099.8098.8799.2211,725
11/4/201498.8899.1598.4499.1211,358
11/3/201499.0899.5398.9399.2153,762
10/31/201498.4298.8998.3698.8664,669
10/30/201496.4297.2396.2197.0216,789
10/29/201496.7497.0196.1296.6416,785
10/28/201495.5796.8495.5796.8410,029
10/27/201495.0395.5495.0395.4215,401
10/24/201494.9295.4194.6195.3321,468
10/23/201494.2295.3594.2294.8713,574
10/22/201494.4394.6193.3893.4427,374
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center