$43.53 +0.04 (%) iSh SP NA T-MN Shs - NYSE ARCA

Jan. 20, 2017 | 03:58 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
1/20/201743.5743.6443.4843.534,657
1/19/201743.4143.6343.3943.50114,393
1/18/201743.3143.3143.1343.2119,837
1/17/201743.4343.5342.9943.1512,031
1/13/201743.8444.0743.8443.967,299
1/12/201743.9543.9543.2843.72322,587
1/11/201743.9144.0843.7643.955,818
1/10/201743.7644.0443.7643.9514,639
1/9/201744.0544.0543.7343.75134,077
1/6/201744.1444.1443.9344.078,783
1/5/201744.2544.4743.8544.086,182
1/4/201743.8144.2543.7144.1835,364
1/3/201743.9544.1343.5243.7212,444
12/30/201643.9043.9043.5143.626,819
12/29/201643.7743.9143.5843.836,963
12/28/201644.2344.2543.7243.744,384
12/27/201644.3944.4544.2344.238,281
12/23/201644.0744.1044.0044.056,883
12/22/201644.2044.3443.9544.0022,928
12/21/201644.2144.4644.1144.254,966
12/20/201644.6644.7044.2544.40379,405
12/19/201644.2644.6344.2644.4224,175
12/16/201644.4244.5244.0144.1312,771
12/15/201644.3044.7844.3044.5015,613
12/14/201644.2544.3643.9744.0730,831
12/13/201644.2044.4044.1544.2385,393
12/12/201644.1944.2943.7443.93182,382
12/9/201644.8444.9144.1044.28103,889
12/8/201644.1244.7244.1244.6226,383
12/7/201643.3243.8743.2443.8051,386
12/6/201643.0643.2442.7943.20186,180
12/5/201642.5643.0142.5642.97188,207
12/2/201642.3642.4142.0442.3232,995
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center