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
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
9/20/201159.6160.0458.8758.8711,723
9/19/201158.6759.5158.1859.3323,396
9/16/201159.2259.4658.8959.4651,538
9/15/201158.6959.0858.2258.9710,718
9/14/201157.3758.4857.0758.0418,569
9/13/201156.5457.1056.2357.0410,098
9/12/201155.0156.3255.0156.3230,249
9/9/201156.4956.7355.2755.5959,545
9/8/201156.9357.8756.9156.917,107
9/7/201156.6457.2456.5457.2418,093
9/6/201154.4055.6854.3055.6328,906
9/2/201156.2756.4055.7155.9511,251
9/1/201158.1058.7057.3557.3523,366
8/31/201158.3958.7857.8058.0517,601
8/30/201157.4358.2157.1358.0529,270
8/29/201156.6457.7456.6457.747,667
8/26/201154.4456.0754.0855.978,814
8/25/201155.5855.7954.6354.6317,927
8/24/201155.0155.6154.6455.5439,141
8/23/201153.3155.1253.3155.1230,268
8/22/201153.7753.7752.7052.8751,224
8/19/201153.1754.3652.5652.5740,592
8/18/201155.5655.5653.5154.0254,096
8/17/201157.8058.0356.8357.1622,662
8/16/201157.9558.2157.2057.7317,522
8/15/201157.7158.4457.7158.4122,627
8/12/201157.4457.7456.7957.3838,325
8/11/201155.2057.5455.1956.9241,125
8/10/201155.5556.3754.5654.6141,021
8/9/201155.0756.7053.4356.7070,609
8/8/201155.8656.8154.3854.38141,909
8/5/201158.5958.8455.9957.8081,018
8/4/201160.1760.2758.2058.20112,640
8/3/201160.3661.1159.4661.06197,933
8/2/201161.4661.8360.2560.2548,265
8/1/201162.7662.8760.9861.7199,729
7/29/201161.9162.6961.5462.0124,703
7/28/201162.4163.2262.2262.4830,640
7/27/201163.8263.8262.3362.4524,044
7/26/201164.1164.5563.9764.2754,187
7/25/201163.7064.3763.6064.0720,637
7/22/201163.6364.4063.6364.2854,531
7/21/201163.3263.8362.8263.5731,202
7/20/201164.0364.0363.2263.3242,924
7/19/201162.6263.7762.6263.7212,475
7/18/201162.0762.3861.5262.0029,582
7/15/201162.2662.4261.9362.419,018
7/14/201162.5962.8561.5361.6328,701
7/13/201162.5063.0362.1962.3232,639
7/12/201162.7462.7462.1462.1491,352
7/11/201163.3063.6162.6662.8740,286
7/8/201163.9064.1063.4564.1090,382
7/7/201163.9564.5763.9564.4114,481
7/6/201163.3263.5363.1963.5341,330
7/5/201163.0763.2762.9163.249,546
7/1/201162.0763.1062.0763.1322,155
6/30/201161.4262.1061.4262.0614,097
6/29/201161.0061.2260.5961.1934,672
6/28/201160.1660.7160.1660.5618,746
6/27/201159.0760.1959.0759.9712,290
6/24/201159.9459.9459.0159.0614,594
6/23/201159.0360.1458.7760.1452,811
6/22/201159.8360.1359.6459.6548,770
Trading Center