$35.54 -0.03 (%) iSh SP NA T-MN Shs - NYSE ARCA

May. 2, 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
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
3/8/201635.4135.4134.9535.255,399
3/7/201635.4635.7035.4635.667,802
3/4/201635.5435.7835.4335.57165,330
3/3/201635.4735.5035.2035.505,316
3/2/201635.5335.7735.5135.776,325
3/1/201635.0035.5434.9235.5239,755
2/29/201635.2035.4135.0935.1110,129
2/26/201635.1735.3435.0735.1819,166
2/25/201634.5134.9734.3834.9711,125
2/24/201633.6234.4933.5734.494,929
2/23/201633.9134.0833.8233.909,976
2/22/201633.7034.1033.7033.967,114
2/19/201632.8133.4532.8133.395,036
2/18/201632.9933.0132.6932.90519,662
2/17/201632.5033.0032.5032.991,015,610
2/16/201631.3732.2831.3732.24435,319
2/12/201630.6231.1330.3931.02570,988
2/11/201630.1230.5730.0530.48737,868
2/10/201630.4830.9830.2730.2770,024
2/9/201630.1930.7230.0230.2410,477
2/8/201630.8230.8229.9330.3258,827
2/5/201632.2532.3231.0931.1549,333
2/4/201631.8732.4631.8332.3418,787
2/3/201631.6232.0231.4232.01310,103
2/2/201632.4932.4931.3831.4524,978
2/1/201632.6432.9932.3632.8810,618
1/29/201631.9732.8431.9732.848,453
1/28/201632.8832.8831.7231.7534,480
1/27/201633.2533.5832.8432.9241,760
1/26/201632.8533.4432.8133.3341,083
1/25/201632.9633.1332.7232.766,860
1/22/201632.7533.0632.7033.0612,870
1/21/201632.4532.7032.1032.289,873
1/20/201632.1932.4931.2032.3059,839
1/19/201633.2333.2332.2932.6228,998
1/15/201633.1033.1132.4332.9499,923
1/14/201633.4634.0333.1333.75336,280
1/13/201634.4134.5633.2533.42134,439
1/12/201634.2634.5133.6134.25548,697
1/11/201634.0034.0933.6134.05469,283
1/8/201634.5234.5433.8533.89363,362
1/7/201634.9335.1534.0534.322,041,590
1/6/201635.7935.8735.3235.47463,643
1/5/201636.4936.4935.9436.10262,356
1/4/201636.3836.4135.9136.4096,546
12/31/201536.9237.1636.8637.0838,338
12/30/201537.4337.5237.1937.195,891
12/29/201537.1737.4437.1737.4212,150
12/28/201536.9436.9936.7936.949,756
12/24/201536.8737.1636.8737.123,612
12/23/201536.7237.0236.7237.0148,025
12/22/201536.4436.6436.3136.5578,178
12/21/201536.2436.3035.9936.3021,057
12/18/201536.6136.6136.0736.0720,969
12/17/201537.1637.2536.5936.59212,270
12/16/201536.6536.8836.5036.87110,212
12/15/201536.3936.7436.3936.59121,521
12/14/201536.4336.4335.8736.101,133,960
12/11/201536.6036.7736.3836.4537,212
12/10/201536.9337.1536.8336.9037,186
12/9/201537.7537.9437.1937.3214,560
12/8/201537.8637.9737.6337.907,337
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center