$98.28 -0.31 (%) iSh SP NA Tech Shs - NYSEARCA

Sep. 23, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
3/29/201270.7571.1170.5071.0359,814
3/28/201271.4471.5370.6971.0272,585
3/27/201271.4971.7271.3171.3567,159
3/26/201270.5571.3670.5571.3230,401
3/23/201270.3570.4669.9170.3829,138
3/22/201270.0170.3169.8870.1820,573
3/21/201270.4570.7370.2770.46103,389
3/20/201270.0270.3769.7870.3319,088
3/19/201270.0370.6469.9370.4511,889
3/16/201270.1370.1769.8370.1134,447
3/15/201269.8370.0969.6769.9392,114
3/14/201269.5270.0069.3669.6986,198
3/13/201268.6169.5068.6169.5012,972
3/12/201268.2868.3267.9568.2212,706
3/9/201268.1568.3868.1068.225,456
3/8/201267.7168.0167.5267.9813,266
3/7/201266.8967.3166.8967.2119,944
3/6/201266.8366.8366.4366.7215,849
3/5/201268.0168.0167.2667.499,681
3/2/201268.2968.4267.8668.1418,883
3/1/201268.0868.4668.0068.2668,937
2/29/201268.4268.5367.7867.859,204
2/28/201268.0868.4068.0868.374,612
2/27/201267.4168.0667.1167.9015,530
2/24/201267.7367.9767.6767.838,205
2/23/201267.1867.6066.7867.5411,445
2/22/201267.3567.5267.1167.1622,665
2/21/201267.5967.9067.2167.4720,012
2/17/201267.6867.6867.3367.497,043
2/16/201266.5567.5966.4667.5112,511
2/15/201267.0867.4866.4766.4938,000
2/14/201266.5366.8666.3666.8610,284
2/13/201266.6866.8366.3066.6515,076
2/10/201266.4266.4466.1266.2611,974
2/9/201266.6066.9466.3566.9111,142
2/8/201266.1566.4665.9466.4610,993
2/7/201265.8166.1565.4966.067,901
2/6/201265.8265.8865.5565.8611,193
2/3/201265.5266.1365.5266.0220,190
2/2/201264.9065.2364.8064.9836,901
2/1/201264.3564.9564.2164.6415,285
1/31/201264.1964.2363.6364.0934,910
1/30/201263.4863.9763.2463.9018,551
1/27/201263.7564.0463.6463.898,542
1/26/201264.2464.5063.5163.7121,641
1/25/201264.0064.1463.4764.0310,428
1/24/201263.2563.7463.1863.5811,368
1/23/201263.3963.8563.0663.4141,161
1/20/201263.1563.4163.1563.3921,914
1/19/201262.9763.4262.9763.2355,894
1/18/201261.6062.6761.6062.6214,392
1/17/201261.6161.8361.2961.4316,588
1/13/201261.0961.1060.6561.087,440
1/12/201261.3261.5560.9261.5524,810
1/11/201260.8861.3160.8561.2517,660
1/10/201261.3861.5461.0061.046,048
1/9/201261.0261.0260.5060.767,652
1/6/201260.4360.8860.4360.844,902
1/5/201260.3260.8160.1060.7482,598
1/4/201260.2260.4059.8160.3510,362
1/3/201260.5160.8060.2260.2919,070
12/30/201159.7159.7259.4159.4117,882
12/29/201159.1459.6759.1459.665,937
12/28/201159.7159.7559.0259.0712,007
12/27/201159.6160.1059.6159.8412,023
12/23/201159.4259.7959.2359.796,028
12/22/201158.6459.2858.6459.2522,540
12/21/201159.5959.5957.9458.6216,849
12/20/201158.9159.9358.9159.8837,484
12/19/201159.0159.1257.9658.0322,860
12/16/201159.0359.5458.7058.8210,345
12/15/201159.3659.3858.6658.706,782
12/14/201159.1559.3658.5458.8297,206
12/13/201160.9561.2559.7259.8510,960
12/12/201161.0161.0160.2160.698,210
12/9/201160.6461.6860.6461.607,787
12/8/201161.2561.6260.4460.488,930
12/7/201161.3161.7760.7261.5411,397
12/6/201161.6261.7361.3561.5220,170
12/5/201161.6862.0961.3661.6453,004
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center