$112.48 +0.57 (%) iSh SP NA Tech Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
3/18/201372.0872.7571.9472.4318,152
3/15/201373.0273.0272.5872.7331,175
3/14/201372.9573.2572.9573.1354,872
3/13/201372.7372.8972.4572.748,680
3/12/201372.7672.8572.4172.7013,904
3/11/201372.6972.8972.5072.8417,111
3/8/201372.8972.8972.5672.7920,239
3/7/201372.6272.7572.4672.6622,406
3/6/201372.5572.6172.3272.4913,960
3/5/201371.7972.4971.7972.3418,708
3/4/201370.9071.4170.7771.4120,148
3/1/201370.5871.1170.2271.047,989
2/28/201370.9371.3570.8370.8330,342
2/27/201370.2571.2770.1070.9664,462
2/26/201370.1170.2669.6970.1929,087
2/25/201371.3371.4769.9269.9214,316
2/22/201370.5570.9470.4570.949,427
2/21/201370.6870.6869.8270.1234,143
2/20/201371.9872.0070.8470.8747,254
2/19/201371.5571.9571.5071.9317,156
2/15/201371.5971.6971.2571.3815,047
2/14/201371.0371.5570.9971.4610,255
2/13/201371.3471.4771.0871.2813,154
2/12/201371.3371.5071.2071.2074,159
2/11/201371.5071.5071.1771.409,864
2/8/201371.0871.4971.0571.3921,621
2/7/201370.8870.9170.1370.7220,147
2/6/201370.8171.0970.6670.9143,820
2/5/201370.4871.2070.3171.0021,641
2/4/201370.8370.9570.1170.1110,550
2/1/201370.8471.2070.6571.0921,858
1/31/201370.3770.6570.2670.3019,737
1/30/201370.6370.7470.1970.2632,604
1/29/201370.4970.5870.0970.4540,612
1/28/201370.8571.1070.7770.7825,356
1/25/201370.5371.0470.5170.8396,330
1/24/201370.0270.8270.0270.3277,533
1/23/201370.5070.7170.4970.5513,648
1/22/201369.8369.8369.4569.8211,260
1/18/201369.6769.8069.4569.7717,601
1/17/201369.9670.1769.8669.9518,011
1/16/201369.4469.7969.3169.6216,074
1/15/201369.3569.5169.0969.5122,460
1/14/201369.5369.7069.3769.6012,537
1/11/201369.5169.8369.4569.7713,468
1/10/201369.5869.6168.8769.4218,491
1/9/201369.0969.2368.9369.1239,217
1/8/201369.0769.1868.4668.7872,059
1/7/201368.9769.2268.8769.0726,802
1/4/201369.2469.2568.9069.1735,444
1/3/201369.5769.7569.0469.0716,136
1/2/201368.9569.5068.8369.4530,186
12/31/201266.1367.5365.9867.4653,434
12/28/201266.4766.8566.3666.3621,712
12/27/201267.1167.1166.1367.1138,725
12/26/201267.6067.7966.9167.179,663
12/24/201267.6267.6667.3867.517,324
12/21/201267.5867.8467.1567.7278,487
12/20/201268.3168.5167.9068.351,051,600
12/19/201268.7368.7868.3168.3520,883
12/18/201267.9868.8067.8068.7787,150
12/17/201266.8667.6366.8667.4729,985
12/14/201266.8767.0466.6566.7816,374
12/13/201267.5267.8066.9167.2044,463
12/12/201268.0568.0567.4967.5426,362
12/11/201267.2067.9967.2067.7520,543
12/10/201266.5767.1166.5766.9032,685
12/7/201267.0467.0566.5166.67148,597
12/6/201266.3866.9966.3866.859,791
12/5/201266.6366.7365.9566.3722,041
12/4/201266.5166.7466.2266.66100,349
12/3/201267.1767.2666.5266.5253,052
11/30/201266.8366.8366.5066.7326,960
11/29/201266.7066.9866.5366.8220,077
11/28/201265.6066.5165.4566.4722,616
11/27/201266.0766.3265.8366.0512,562
11/26/201265.8666.0665.5666.067,162
11/23/201265.3665.7365.2665.7329,232
11/21/201264.5965.0064.5964.9818,210
11/20/201264.6564.7264.1464.5515,146
11/19/201264.1364.8364.1364.7816,864
11/16/201263.3663.6562.5663.4916,416
11/15/201263.4263.6863.0763.2754,344
11/14/201264.4964.5463.3363.4029,860
11/13/201264.0164.6863.9564.1183,652
11/12/201264.9064.9064.3764.5513,261
11/9/201264.4765.3264.4764.6813,518
11/8/201265.4465.6064.4964.4935,470
11/7/201266.1766.1965.2265.2215,388
11/6/201266.5567.1366.5066.8010,033
11/5/201265.9366.4565.8766.305,262
11/2/201266.8766.8765.9165.9311,278
11/1/201265.5566.6265.5166.6223,668
10/31/201265.6765.6765.1665.3589,388
10/26/201265.6165.6464.8565.6012,438
10/25/201265.4965.6964.9765.14431,675
10/24/201265.9466.0265.1065.18122,860
10/23/201265.4666.0265.3365.7829,104
10/22/201265.9866.2365.7166.1911,235
10/19/201267.2667.2665.9166.0927,228
Trading Center