$37.15 +0.08 (%) iSh SP NA T-MN Shs - NYSE ARCA

Jul. 29, 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

IGN historical data

Date Open High Low Close Volume
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
5/9/201634.3734.5334.2834.3994,351
5/6/201634.0434.0433.6133.921,734
5/5/201634.5434.5434.3234.332,748
5/4/201634.7134.7134.3334.409,920
5/3/201635.2235.2234.6334.73330,776
5/2/201635.4335.5635.2835.5456,954
4/29/201635.6335.6335.3135.57565,244
4/28/201636.1636.4735.8735.89940,451
4/27/201636.0036.3835.9436.331,735
4/26/201635.7936.0235.7835.968,540
4/25/201635.6235.6935.6035.672,211
4/22/201635.2835.8035.2835.761,990
4/21/201635.2835.3035.1735.283,281
4/20/201634.9935.2834.8535.2452,058
4/19/201635.2035.2335.0035.083,973
4/18/201635.0435.2935.0435.217,240
4/15/201635.4235.4235.1135.1611,176
4/14/201635.6835.6835.4635.5210,973
4/13/201635.0135.6335.0135.6310,851
4/12/201634.9534.9534.6834.8436,902
4/11/201635.5735.8435.1635.169,564
4/8/201635.5235.7435.3535.417,620
4/7/201635.7135.7135.2135.24132,407
4/6/201635.5736.0035.5236.003,580
4/5/201635.7535.7535.4035.436,606
4/4/201636.2136.2436.0036.01172,356
4/1/201636.4536.4636.1736.4318,905
3/31/201636.4536.6336.4536.5622,610
3/30/201636.4136.6836.3436.406,369
3/29/201635.4436.2335.4436.18161,427
3/28/201635.7235.7335.5435.575,028
3/24/201635.3435.6635.3435.664,743
3/23/201636.2036.2035.6235.6312,404
3/22/201636.1236.4636.1236.3515,138
3/21/201636.0836.2436.0536.2153,519
3/18/201636.0436.3036.0436.2018,244
3/17/201635.4836.0435.4835.984,254
3/16/201635.0235.5535.0235.5016,588
3/15/201635.4335.4335.0635.1512,466
3/14/201635.6335.7235.5735.694,738
3/11/201635.6035.9535.6035.957,073
3/10/201635.4935.6734.8435.0680,049
3/9/201635.2235.4635.1635.357,412
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center