$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
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
6/21/201159.0960.1558.9260.0911,627
6/20/201158.3758.9258.3758.8043,683
6/17/201159.2959.2958.5258.5826,310
6/16/201159.0959.3058.3258.8189,462
6/15/201159.8060.0558.9659.1374,922
6/14/201159.9860.4459.9860.1926,518
6/13/201159.6759.7559.3959.4417,005
6/10/201160.1860.2759.5059.5616,676
6/9/201160.3460.6560.2660.4830,462
6/8/201160.7660.7660.2260.3220,631
6/7/201161.2761.4060.9060.93209,913
6/6/201161.4061.6260.9861.0323,643
6/3/201161.8062.1361.4761.5318,494
6/2/201162.5162.7462.3062.4849,386
6/1/201163.6963.7962.4062.4043,091
5/31/201163.4763.8463.2163.8440,036
5/27/201162.6662.9962.6662.9131,485
5/26/201161.9462.7361.9462.6130,540
5/25/201161.6462.4261.6462.1718,102
5/24/201162.3262.3261.8361.8310,653
5/23/201162.1162.3562.0062.1819,793
5/20/201163.5063.6063.1763.2124,698
5/19/201163.6763.7363.1663.5614,107
5/18/201162.8963.5862.8963.5015,829
5/17/201162.6062.8762.1462.86101,964
5/16/201163.7663.9262.8462.9721,044
5/13/201164.6864.6964.0264.0210,689
5/12/201164.1164.8963.9364.8114,374
5/11/201164.7765.0064.0064.4017,973
5/10/201164.5664.9864.4264.909,762
5/9/201164.1164.5063.9764.3313,752
5/6/201164.4764.8263.8664.0551,890
5/5/201163.8864.4363.6263.8313,594
5/4/201164.3564.4263.5864.1015,606
5/3/201164.6164.6163.8864.268,372
5/2/201165.1965.1964.5664.629,986
4/29/201164.8264.9564.5964.9217,488
Trading Center