iSh SP NA Tech Shs  $99.38

up +0.40


29/8/2014 03:54 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
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
12/19/201268.7368.7868.3168.3520,883
12/18/201267.9868.8067.8068.7787,150
12/17/201266.8667.6366.8667.4729,985
12/14/201266.8767.0466.6566.7816,374
12/13/201267.5267.8066.9167.2044,463
12/12/201268.0568.0567.4967.5426,362
12/11/201267.2067.9967.2067.7520,543
12/10/201266.5767.1166.5766.9032,685
12/7/201267.0467.0566.5166.67148,597
12/6/201266.3866.9966.3866.859,791
12/5/201266.6366.7365.9566.3722,041
12/4/201266.5166.7466.2266.66100,349
12/3/201267.1767.2666.5266.5253,052
11/30/201266.8366.8366.5066.7326,960
11/29/201266.7066.9866.5366.8220,077
11/28/201265.6066.5165.4566.4722,616
11/27/201266.0766.3265.8366.0512,562
11/26/201265.8666.0665.5666.067,162
11/23/201265.3665.7365.2665.7329,232
11/21/201264.5965.0064.5964.9818,210
11/20/201264.6564.7264.1464.5515,146
11/19/201264.1364.8364.1364.7816,864
11/16/201263.3663.6562.5663.4916,416
11/15/201263.4263.6863.0763.2754,344
11/14/201264.4964.5463.3363.4029,860
11/13/201264.0164.6863.9564.1183,652
11/12/201264.9064.9064.3764.5513,261
11/9/201264.4765.3264.4764.6813,518
11/8/201265.4465.6064.4964.4935,470
11/7/201266.1766.1965.2265.2215,388
11/6/201266.5567.1366.5066.8010,033
11/5/201265.9366.4565.8766.305,262
11/2/201266.8766.8765.9165.9311,278
11/1/201265.5566.6265.5166.6223,668
10/31/201265.6765.6765.1665.3589,388
10/26/201265.6165.6464.8565.6012,438
10/25/201265.4965.6964.9765.14431,675
10/24/201265.9466.0265.1065.18122,860
10/23/201265.4666.0265.3365.7829,104
10/22/201265.9866.2365.7166.1911,235
10/19/201267.2667.2665.9166.0927,228
10/18/201268.1568.3467.0567.3530,954
10/17/201268.1868.4967.9668.3016,704
10/16/201267.9968.8267.9868.74199,647
10/15/201267.5467.9267.2567.886,931
10/12/201267.3767.6067.1567.3514,005
10/11/201267.7368.0067.3567.3514,752
10/10/201267.7767.7767.2467.306,532
10/9/201268.4168.4967.7467.9215,068
10/8/201268.9969.2668.8368.9662,533
10/5/201270.1070.2069.4269.4717,813
10/4/201269.5169.7969.1169.7213,580
10/3/201269.4769.6969.2869.5411,874
10/2/201269.4169.4668.8469.3014,487
10/1/201269.5569.9269.0269.1815,401
9/28/201269.5669.7569.1969.2518,226
9/27/201268.8969.7968.8169.6917,618
9/26/201269.1269.1268.2968.6214,243
9/25/201270.4770.4869.2069.2024,869
9/24/201270.3570.4870.1270.3852,418
9/21/201271.2571.2970.8170.8713,212
9/20/201270.8870.9270.6070.9223,382
9/19/201271.1771.3371.0871.1411,707
9/18/201270.9571.2570.9571.1117,081
9/17/201271.4071.4070.9671.1984,832
9/14/201271.0271.6671.0271.3441,552
9/13/201269.8571.0069.8570.7120,665
9/12/201269.8970.1069.6769.8811,818
9/11/201269.4469.9569.4469.7436,120
9/10/201270.1170.1269.4969.4937,669
9/7/201270.0170.2570.0070.24151,590
9/6/201268.8670.1968.8670.1411,192
9/5/201268.4468.7068.3168.457,269
9/4/201268.4968.7267.9068.52143,149
8/31/201268.5368.7967.9068.7464,292
8/30/201268.5368.5368.0368.0455,798
8/29/201268.7669.0368.5668.928,713
Trading Center