$40.70 -0.22 (%) iSh SP NA T-MN Shs - NYSE ARCA

Sep. 29, 2016 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
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
7/11/201636.0236.3136.0236.2456,554
7/8/201635.0835.9635.0635.932,852,130
7/7/201634.8534.9834.6834.847,708
7/6/201634.1834.6434.0134.64100,864
7/5/201634.6534.6534.2334.329,615
7/1/201634.9735.1934.6934.7810,081
6/30/201634.5334.9034.3134.90103,740
6/29/201633.8334.4033.8334.3933,447
6/28/201633.4133.6233.3033.6065,899
6/27/201634.2134.2132.9833.06104,573
6/24/201635.1635.4034.5134.515,001
6/23/201636.0136.5436.0136.548,792
6/22/201635.9136.1135.8035.822,031
6/21/201635.9836.0935.9836.09940
6/20/201636.4536.5836.2336.239,775
6/17/201636.2036.2236.0136.114,521
6/16/201635.8336.1235.5436.107,977
6/15/201635.9136.1635.8736.0510,087
6/14/201635.8035.8735.7135.817,845
6/13/201636.0736.3635.8235.853,383
6/10/201636.5036.5036.1736.21505,009
6/9/201636.8336.8336.6836.78359,792
6/8/201636.8836.9736.8336.9463,441
6/7/201636.7036.8436.6136.8412,088
6/6/201636.6036.7836.5936.686,125
6/3/201636.2736.5936.2736.5425,231
6/2/201636.2036.4536.1836.457,352
6/1/201635.7736.0535.7036.013,223
5/31/201635.8035.9535.7635.882,345
5/27/201635.6235.6735.5535.6516,622
5/26/201635.7835.9035.7835.881,878
5/25/201635.6935.8635.6835.778,689
5/24/201635.5235.6935.4935.674,654
5/23/201634.7735.1134.7735.0015,162
5/20/201634.4534.9134.4534.89105,474
5/19/201634.4634.7534.1134.3310,750
5/18/201634.1034.7234.1034.4311,364
5/17/201634.4634.5734.1234.2216,657
5/16/201634.2634.6834.2634.5650,010
5/13/201634.2234.4534.1034.216,132
5/12/201634.7434.7934.1534.2990,005
5/11/201634.9535.0034.6834.685,856
5/10/201634.4934.8534.4934.852,717
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center