iSh SP NA Tech Shs  $99.16

up +0.09


22/8/2014 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
8/21/201269.5069.8068.8869.0612,802
8/20/201269.4069.4069.0269.358,494
8/17/201269.2069.4769.2069.4215,038
8/16/201268.4769.2868.3869.1216,635
8/15/201267.7968.1667.7968.0510,964
8/14/201268.3568.3567.7267.8313,358
8/13/201267.9468.0867.6468.047,222
8/10/201267.6467.9267.5067.917,899
8/9/201267.7768.0167.6267.92134,351
8/8/201267.6367.8267.4667.7272,949
8/7/201267.3468.0467.3467.7411,182
8/6/201266.7367.2766.7367.116,706
8/3/201265.9166.7165.9166.5515,090
8/2/201264.9165.6964.6765.1210,034
8/1/201265.9965.9965.2565.396,085
7/31/201265.8566.1265.7065.7049,715
7/30/201266.1866.4965.7165.8212,675
7/27/201264.9766.1564.9366.00134,030
7/26/201264.2664.7063.9764.4036,834
7/25/201263.3763.8163.1363.31121,180
7/24/201264.0764.0763.0363.418,571
7/23/201263.7564.2663.3364.166,446
7/20/201265.7065.7064.9164.9113,646
7/19/201265.3165.9765.3165.7420,082
7/18/201263.3964.9763.3964.7618,367
7/17/201263.6563.7162.6863.438,322
7/16/201263.4963.6063.2163.229,561
7/13/201262.8463.7062.8463.5824,104
7/12/201262.8662.9462.3462.6818,062
7/11/201263.7263.7262.8563.427,137
7/10/201264.7964.9663.5063.7225,102
7/9/201264.9064.9264.2264.5415,116
7/6/201265.8265.8264.4864.9671,904
7/5/201266.1566.6365.8966.3222,188
7/3/201265.8066.3065.7266.274,924
7/2/201265.8365.8365.2465.7211,528
6/29/201264.8165.5864.6765.5611,622
6/28/201263.5763.6962.8063.5118,096
6/27/201263.9064.3863.9064.179,732
6/26/201263.6763.9463.3563.7818,431
6/25/201264.2764.2763.3763.5114,168
6/22/201264.3364.9664.3064.94311,195
6/21/201265.9465.9664.0464.20741,688
6/20/201265.9066.2265.5165.9234,128
6/19/201265.5266.0965.5265.8225,882
6/18/201264.5565.4764.5565.308,299
6/15/201264.1664.9364.1664.937,776
6/14/201263.8064.0563.3863.9082,753
6/13/201264.0864.3363.6163.6710,242
6/12/201263.8164.2863.4964.2829,422
6/11/201265.2065.2063.5963.5939,165
6/8/201264.0864.7263.8664.729,663
6/7/201265.1165.1164.0664.1027,960
6/6/201263.3064.4363.3064.4311,792
6/5/201262.0662.8962.0662.7914,797
6/4/201262.0662.4461.4762.2689,187
6/1/201262.6462.7661.9461.9538,184
5/31/201264.0464.0463.2563.7913,626
5/30/201264.2064.3063.8864.1868,134
5/29/201264.5865.1864.3464.8113,586
5/25/201264.0464.2263.9163.988,288
5/24/201264.8564.8563.7064.0213,802
5/23/201264.0064.7663.3764.6753,795
5/22/201264.9265.1164.2764.6032,721
5/21/201263.1864.7863.0764.7824,199
5/18/201264.3464.3462.9963.1145,507
5/17/201265.2465.3064.0664.0620,291
5/16/201265.8366.1565.1965.2126,105
5/15/201266.1866.6665.7065.8030,238
5/14/201265.9866.3365.8465.9511,644
5/11/201266.2767.1866.2766.5513,035
5/10/201267.3367.3366.3766.4746,961
5/9/201266.3767.3866.0767.1686,805
5/8/201267.0567.2666.2467.1453,202
5/7/201267.3567.8867.3467.5614,984
5/4/201268.7768.7767.7367.7616,283
5/3/201270.1570.1569.1869.3642,353
5/2/201269.5870.1069.4670.0814,399
5/1/201269.8570.7269.8570.0310,096
4/30/201270.0670.0969.7669.8726,143
4/27/201270.1870.4869.8370.2199,747
4/26/201269.5169.9569.3769.8029,204
4/25/201268.5769.2568.5769.2548,725
4/24/201267.7667.8367.2067.4213,954
4/23/201267.7867.8567.2667.8323,280
4/20/201269.0369.2168.3968.4034,351
4/19/201269.0869.9168.4568.7212,853
4/18/201269.4869.7269.2269.3929,517
4/17/201268.8670.0368.8669.8914,055
4/16/201269.4769.4868.2368.4961,892
4/13/201269.8969.8969.1269.1311,970
4/12/201269.2770.1769.2770.118,279
4/11/201269.2269.3968.8869.0366,423
4/10/201269.5969.9568.4468.5478,268
4/9/201269.4169.9869.2769.7344,250
4/5/201269.8670.3169.7970.26399,692
4/4/201270.6370.6369.6770.0925,684
4/3/201271.4671.6370.8671.23143,532
4/2/201270.8071.5370.5471.4527,345
3/30/201271.3471.3570.5970.83169,772
Trading Center