$103.11 +0.81 (%) iSh SP NA Tech Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
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
12/2/201161.3961.5860.8460.8912,835
12/1/201160.4361.0760.4360.8913,324
11/30/201159.7760.6059.7360.6015,361
11/29/201158.6858.8758.0558.1813,106
11/28/201157.9658.6957.9658.6338,651
11/25/201156.8757.4456.6656.6644,028
11/23/201157.9757.9756.9757.04114,255
11/22/201158.5258.7558.0658.4923,795
11/21/201159.0559.0958.0958.7136,207
11/18/201160.2260.3359.8659.863,231
11/17/201161.6861.6860.0060.377,073
11/16/201162.3763.0361.7561.8235,201
11/15/201161.9863.0661.8062.779,944
11/14/201162.2162.6161.9062.0332,945
11/11/201161.6462.5361.5162.3527,653
11/10/201161.6161.6160.3960.9421,378
11/9/201161.8561.8560.7360.9530,350
11/8/201163.0063.2362.3563.2012,238
11/7/201162.0562.4861.3562.4711,014
11/4/201162.0462.3361.4862.1730,959
11/3/201161.3462.4760.8462.4511,161
11/2/201160.9061.0860.4060.8841,924
11/1/201160.4560.6559.9660.1125,642
10/31/201162.4662.5861.8361.8315,539
10/28/201162.5163.1862.5163.0985,608
10/27/201162.3663.1762.0762.9140,866
10/26/201161.2261.2259.6760.7734,532
10/25/201161.6861.6860.6960.7852,988
10/24/201160.8962.0960.8461.90122,297
10/21/201160.3560.8360.1060.6150,744
10/20/201160.0060.0158.9859.8028,332
10/19/201161.0861.0859.9560.0738,251
10/18/201160.5161.5559.8861.3730,807
10/17/201161.6061.6460.4160.7337,015
10/14/201161.5261.8961.2461.8764,737
10/13/201159.8660.6759.8260.6224,399
10/12/201160.1860.6360.0560.0526,640
10/11/201159.2059.8159.0159.5948,616
10/10/201158.5259.2958.4359.2918,156
10/7/201157.7358.0057.1857.4326,334
10/6/201156.6157.7756.3757.7551,228
10/5/201155.1856.7954.8256.6339,562
10/4/201153.3255.3053.0555.2586,250
10/3/201155.1255.7253.8753.8746,100
9/30/201155.9656.6155.3555.3541,413
9/29/201158.1758.2255.9856.9127,373
9/28/201158.4658.6357.2057.2420,220
9/27/201158.4659.1057.8358.0140,613
9/26/201156.9557.4856.0457.4846,557
9/23/201155.6856.8955.6556.7244,333
9/22/201156.2956.9655.3056.1544,969
9/21/201159.1159.8658.0458.0415,033
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center