$37.72 0.00 (%) iSh SP NA T-MN Shs - NYSEARCA

Mar. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
3/30/201537.3637.7437.3637.7235,075
3/27/201537.0337.2536.9837.2172,272
3/26/201536.8136.9936.5636.9313,853
3/25/201537.8737.8736.9737.0018,264
3/24/201538.2538.2737.8837.889,813
3/23/201538.5338.5738.3238.3213,727
3/20/201538.5038.6338.4438.568,655
3/19/201538.4438.5438.3338.336,594
3/18/201538.1338.5038.0638.505,663
3/17/201538.1638.2838.1538.196,099
3/16/201537.9638.3637.9638.3612,548
3/13/201538.0638.0637.5737.7723,133
3/11/201538.0038.0437.8137.995,596
3/10/201538.3938.3937.8637.8612,422
3/9/201538.3638.5338.3038.448,315
3/6/201538.3338.4538.2238.305,981
3/5/201538.5038.5238.2938.397,010
3/4/201538.6438.6438.3738.419,463
3/3/201539.0839.0838.7738.779,949
3/2/201538.7339.1338.7339.1232,522
2/27/201538.8438.8438.6338.7310,509
2/26/201538.6138.8338.5938.7012,526
2/25/201538.3538.5738.2438.5728,622
2/24/201538.1038.3537.9938.3513,624
2/23/201538.4238.4237.9837.989,330
2/20/201538.0338.4437.9738.438,383
2/19/201538.0038.2338.0038.177,027
2/18/201537.8637.9737.7637.958,948
2/17/201537.9037.9037.6337.7911,965
2/13/201537.7137.8837.5537.8517,909
2/12/201537.2737.6437.1637.5620,110
2/11/201536.8536.9936.7736.9018,268
2/10/201536.5736.8536.4636.7917,643
2/9/201536.4036.5536.2536.3118,308
2/6/201536.3436.4136.1336.1717,150
2/5/201535.6836.0835.6836.0724,072
2/4/201535.6936.0035.4935.542,743,650
2/3/201535.3935.8235.3935.80120,537
2/2/201534.9835.3534.5735.2932,122
1/30/201535.5035.7334.9634.9623,795
1/29/201535.7035.7535.1735.7239,275
1/28/201536.4536.6535.8635.8620,507
1/27/201536.0336.1535.6736.0741,074
1/26/201535.9736.3335.9736.294,844
1/23/201536.2036.4536.2036.2813,664
1/22/201535.6735.9935.3535.9920,479
1/21/201535.8136.1035.6835.9913,302
1/20/201536.0836.0835.7535.9112,389
1/16/201535.3635.8935.3635.8611,662
1/15/201536.2136.2135.4335.458,658
1/14/201535.9736.2435.7136.1716,044
1/13/201536.4737.0636.0736.2914,278
1/12/201536.7536.7536.1936.3430,358
1/9/201537.0637.0636.5836.7110,488
1/8/201536.5137.0736.5136.8718,136
1/6/201536.5236.5835.8435.93120,421
1/5/201536.7936.9136.4436.5615,004
1/2/201537.3637.3636.7637.019,350
12/31/201437.6037.6337.1537.1514,274
12/30/201437.5937.6137.4737.5014,888
12/29/201437.7137.7137.6037.609,823
12/26/201437.7637.8037.6937.757,348
12/24/201437.5637.8537.5637.7216,983
12/23/201437.6537.9137.5537.6131,435
12/22/201437.3437.5737.2337.5532,437
12/19/201437.0137.3036.9837.2329,737
12/18/201436.6536.9836.6536.9414,070
12/17/201435.6436.2235.5636.1657,791
12/16/201435.6936.0135.5235.5514,531
12/15/201436.0836.1235.5935.8027,959
12/12/201435.9036.0835.7335.7424,327
12/11/201435.9236.5935.9236.0623,036
12/10/201436.5536.5535.8035.8217,658
12/9/201435.9536.6435.5736.6421,550
12/8/201436.6836.6936.1036.18238,629
12/5/201436.4536.6836.4336.6631,853
12/4/201436.5836.6136.3436.3817,405
12/3/201436.2836.6536.2436.6424,666
12/2/201436.1136.2436.0036.1119,898
12/1/201436.1836.2636.1136.1924,532
11/28/201436.4436.7236.4236.4758,637
11/26/201436.3936.5336.3936.5310,304
11/25/201436.2936.4336.2036.417,881
11/24/201436.0536.2835.9636.2813,454
11/21/201436.0636.2535.9035.909,618
11/20/201435.4835.9735.3735.978,265
11/19/201435.7435.7435.4135.5515,260
11/18/201435.5835.9135.5835.8120,379
11/17/201435.5535.5535.3635.449,233
11/14/201435.2435.6435.2035.61582,329
11/13/201435.2135.3735.0735.12425,945
11/12/201435.0835.2234.9835.198,062
11/11/201435.2935.2935.0135.0247,481
11/10/201435.3235.3835.2035.2411,184
11/7/201435.2535.5335.1035.5340,299
11/6/201435.1535.2134.9635.1827,469
11/5/201435.5035.5035.2135.339,500
11/4/201435.5635.5835.4035.577,088
11/3/201435.4035.5735.3735.4016,347
10/31/201435.2635.3735.2035.3417,171
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center