$42.32 -0.07 (%) iSh SP NA T-MN Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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

IGN historical data

Date Open High Low Close Volume
12/1/201643.1643.1642.2842.3911,777
11/30/201643.4743.4743.0143.1313,959
11/29/201643.3243.6743.3243.3731,396
11/28/201643.6643.6643.1843.2912,848
11/25/201643.4843.6843.4743.642,557
11/23/201643.2043.4743.1343.4716,249
11/21/201643.7443.8543.4543.6574,132
11/18/201643.5143.6743.4743.5715,109
11/17/201643.4243.5243.2843.5015,206
11/16/201643.6843.9043.5743.7326,899
11/15/201643.4943.9743.4943.84665,156
11/14/201643.2143.6543.2143.47283,371
11/11/201642.1143.0642.1143.036,954
11/10/201642.6543.0942.0342.3325,787
11/9/201641.2342.4141.1642.3344,264
11/8/201641.1941.7441.1341.5621,382
11/7/201640.9341.3740.9341.24434,230
11/4/201640.3240.5240.0940.2731,067
11/3/201640.0140.2339.9439.987,604
11/2/201640.3040.6739.8539.9516,074
11/1/201640.2040.3039.7040.1323,076
10/31/201639.9140.3039.7040.21100,178
10/28/201639.6440.1539.6439.7216,290
10/27/201640.5240.5239.5839.6413,148
10/26/201640.2540.9440.2540.5811,975
10/25/201640.3440.3439.9440.066,167
10/24/201640.0940.4040.0940.3421,829
10/21/201639.6539.9039.5139.885,008
10/20/201639.8439.9039.6739.803,505
10/19/201639.7140.0339.5539.955,014
10/18/201639.5939.8039.5439.6613,503
10/17/201639.5039.6139.2839.2941,815
10/14/201639.6439.9739.4839.51162,165
10/13/201639.1939.6239.1539.59333,982
10/12/201640.1540.2039.7440.0917,918
10/11/201641.6441.6440.2640.4350,245
10/10/201641.5341.7341.4041.41117,248
10/7/201641.3541.4941.0541.3281,198
10/6/201641.1341.3240.9541.327,559
10/5/201640.8041.3640.8041.1991,929
10/4/201640.9341.0440.5940.7110,495
10/3/201640.8540.8540.6540.7335,778
9/30/201640.7141.0840.6440.9720,081
9/29/201640.8540.9140.5140.7039,607
9/28/201640.8141.0140.6640.9233,387
9/27/201640.1540.7940.0640.7623,427
9/26/201640.2640.3640.1540.214,500
9/23/201640.7840.7840.5340.554,537
9/22/201640.2940.8740.2940.83166,056
9/21/201639.7440.2139.7240.2130,532
9/20/201639.9839.9839.7039.715,397
9/19/201640.0040.2539.8639.987,325
9/16/201639.5339.6239.4939.6211,948
9/15/201639.3139.9539.3139.8722,385
9/14/201639.2739.5939.2539.368,876
9/13/201639.4539.5739.1139.217,287
9/12/201639.0639.6338.8039.6310,593
9/9/201639.7939.9139.2439.2822,235
9/8/201639.9639.9639.7839.8487,408
9/7/201639.9340.2039.9339.99130,275
9/6/201639.9840.1239.8539.905,965
9/2/201639.5839.9039.5839.8811,270
9/1/201639.1239.5639.1139.5514,623
8/31/201639.2639.2638.8439.0712,612
8/30/201639.3539.6639.3439.446,882
8/29/201639.0839.4339.0839.344,826
8/26/201639.3239.3238.8739.065,929
8/25/201639.1639.3839.0239.3010,533
8/24/201639.4039.5039.1839.184,021
8/23/201639.1939.4239.1939.335,349
8/22/201638.9439.0738.8838.974,314
8/19/201638.8539.0338.7538.997,339
8/18/201638.5338.8438.4438.8327,285
8/17/201638.7338.7738.3538.5411,670
8/16/201638.7238.9638.7238.8214,503
8/15/201638.2938.8938.2938.888,090
8/12/201638.0638.2338.0638.2014,572
8/11/201638.1238.2037.9338.1411,986
8/10/201638.2338.2337.8738.045,748
8/9/201638.1738.2638.1038.264,229
8/8/201638.0338.1037.9337.988,620
8/5/201637.4738.0037.4137.9710,510
8/4/201637.2037.3837.2037.362,092
8/3/201636.6937.1936.6937.1810,310
8/2/201636.9537.0236.5436.6917,003
8/1/201637.0137.1937.0037.0817,494
7/29/201637.0037.1536.7837.157,879
7/28/201636.8937.1036.8637.0721,506
7/27/201637.5337.5737.1037.2212,430
7/26/201637.5837.5937.3437.5239,543
7/25/201637.2137.2837.1137.2410,932
7/22/201636.7637.1336.7637.0325,452
7/21/201637.0037.0936.7236.767,981
7/20/201636.5737.0036.5736.9918,601
7/19/201636.4936.6536.4936.516,698
7/18/201636.4536.6736.4536.5115,320
7/15/201636.4336.4636.2336.4218,930
7/14/201636.5836.7036.3136.35921,373
7/13/201636.7236.7836.4836.48504,417
7/12/201636.3036.7036.3036.5817,974
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center