$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
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
2/16/201165.5865.8765.5065.7636,556
2/15/201165.6465.6465.1765.2925,021
2/14/201165.6065.7965.4965.6728,181
2/11/201165.0565.5565.0565.4764,561
2/10/201164.7365.2764.5965.1935,482
2/9/201165.2365.5565.2165.3735,690
2/8/201165.3665.5565.0665.5573,635
2/7/201165.0365.4964.9065.2047,654
2/4/201164.4564.8464.3664.8133,280
2/3/201164.2064.4363.6764.2924,929
2/2/201163.9464.4063.9164.2112,853
2/1/201163.2964.1263.2763.9858,115
1/31/201162.4662.8562.1862.8122,262
1/28/201164.0564.0562.2062.4553,967
1/27/201163.7464.2063.6464.0153,086
1/26/201163.3763.7563.1763.5564,852
1/25/201162.9363.2262.6963.1822,663
1/24/201162.3963.0962.2063.0922,791
1/21/201163.0863.0862.2362.2422,465
1/20/201162.8262.8962.0562.6770,626
1/19/201163.8263.8563.0163.2249,331
1/18/201163.2363.8763.1463.8459,753
1/14/201162.9963.5462.9063.5423,731
1/13/201162.9563.1062.7862.9426,246
1/12/201162.7462.9862.5962.9834,687
1/11/201162.5262.5562.2062.4324,918
1/10/201161.9662.3961.7862.2756,861
1/7/201162.3362.4161.5162.1134,612
1/6/201161.9562.3361.7962.3151,956
1/5/201161.1861.8061.1861.7853,324
1/4/201161.4361.5160.9061.32147,260
1/3/201160.9861.6060.8661.2840,393
12/31/201060.5860.6860.3160.4520,156
12/30/201060.7760.8160.6960.7210,478
12/29/201060.8660.9760.7460.8176,741
12/28/201060.8560.8860.6160.7199,142
12/27/201060.5460.8860.3160.789,833
12/23/201060.7460.8060.5960.6624,539
12/22/201060.8560.9060.7160.7871,902
12/21/201060.6960.8860.6660.8445,851
12/20/201060.6260.6560.1660.4557,639
12/17/201060.5560.8060.5160.6439,657
12/16/201060.2160.6360.1460.4634,043
12/15/201060.3360.7360.0660.1633,912
12/14/201060.5960.7760.3260.4660,936
12/13/201061.1061.1060.5260.5228,272
12/10/201060.6560.8860.5160.8091,546
12/9/201060.8260.8260.3960.4838,035
12/8/201060.1760.4659.9460.4613,342
12/7/201060.7060.7060.0060.01386,731
12/6/201059.9860.1259.9060.0091,147
Trading Center