iSh SP NA Tech Shs  $99.60

down -0.31


19/9/2014 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
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
4/28/201164.6764.9164.6064.8220,213
4/27/201164.4864.8564.2164.8032,922
4/26/201164.1164.5663.9664.3012,734
4/25/201163.7864.0063.7163.9011,420
4/21/201163.7963.8263.5063.8226,420
4/20/201162.8663.2962.6863.2523,745
4/19/201161.6061.7361.3461.6912,489
4/18/201161.4961.5660.7961.5232,905
4/15/201162.0862.2261.9062.0711,349
4/14/201162.0162.2561.7362.2415,005
4/13/201162.3462.6462.1962.4318,704
4/12/201162.2962.2961.7461.93194,852
4/11/201162.8062.8962.3462.5429,726
4/8/201163.2363.2762.5062.7211,865
4/7/201163.0263.3362.6063.0117,717
4/6/201163.1463.2262.6763.0318,921
4/5/201162.7363.0862.6262.6738,070
4/4/201162.9963.0062.4062.6419,944
4/1/201163.4263.4262.7462.9125,304
3/31/201162.9763.1562.9462.9862,669
3/30/201163.1963.2362.9363.069,950
3/29/201162.2862.7962.0962.7924,416
3/28/201162.9462.9462.3662.3612,333
3/25/201162.8263.0962.6762.6857,370
3/24/201162.0362.7261.8062.6646,177
3/23/201161.0861.7760.8261.6599,936
3/22/201161.5261.5261.1061.1917,232
3/21/201161.1561.6661.0361.3932,471
3/18/201160.9060.9060.1560.1757,431
3/17/201160.4860.7660.0760.0733,319
3/16/201160.7461.0559.3659.6990,659
3/15/201160.2961.4359.8961.1272,437
3/14/201161.9262.2061.5861.9599,477
3/11/201161.6762.5061.5962.2466,226
3/10/201162.4362.4361.7861.8899,396
3/9/201163.4763.4762.9563.1717,912
3/8/201163.2263.9062.9063.6614,319
3/7/201164.4764.4762.7563.2056,604
3/4/201164.7464.7463.8764.18186,113
3/3/201164.1564.7864.1564.62117,669
3/2/201163.1964.0163.1963.5215,812
3/1/201164.5064.5663.0363.21117,462
2/28/201164.6164.7263.9864.2919,299
2/25/201163.8164.4363.8164.3236,621
2/24/201163.1763.6762.8863.48103,779
2/23/201163.8863.9362.6463.1633,953
2/22/201165.0765.3064.0764.1686,185
2/18/201166.0966.1465.7465.91120,876
2/17/201165.6066.0765.5665.9715,963
Trading Center