$33.63 -0.02 (%) iSh SP NA T-MN Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
10/24/201433.5633.6333.3933.6340,458
10/23/201433.3633.6533.3633.6511,100
10/22/201433.2833.2932.7332.7315,169
10/21/201432.6533.2232.6533.1814,183
10/20/201432.0432.4031.9832.4013,632
10/17/201432.0732.3531.9732.1717,398
10/16/201431.1031.7831.0731.66144,951
10/15/201431.0931.6730.7231.641,102,280
10/14/201431.2831.6331.1831.3227,829
10/13/201431.2831.7230.9931.0620,829
10/10/201432.7232.7231.3531.3559,510
10/9/201433.5933.5932.8833.0012,374
10/8/201432.9533.5232.6033.5216,295
10/7/201433.5733.7733.1733.1912,546
10/6/201434.2434.2433.8333.8517,768
10/3/201434.1934.3634.1634.1613,705
10/2/201433.9534.0633.4533.9815,866
10/1/201434.1634.2333.7533.8021,746
9/30/201434.4434.4834.2134.347,529
9/29/201434.2034.5034.0934.4713,561
9/26/201434.3734.4934.2834.4628,164
9/25/201434.8334.8334.2334.3219,806
9/24/201434.6134.8734.5734.8438,459
9/23/201434.7134.8834.5834.7223,685
9/22/201435.1435.1434.7634.8388,533
9/19/201435.7935.7935.2035.2917,565
9/18/201435.5035.7035.5035.6916,760
9/17/201435.5035.5535.3835.3916,709
9/16/201435.1235.4435.0435.4146,155
9/15/201435.5535.5535.0835.1430,294
9/12/201435.8135.8135.4435.4616,048
9/11/201435.5135.8035.5135.8088,084
9/10/201434.9035.3534.8935.339,728
9/9/201434.9135.0534.7234.758,902
9/8/201434.7135.0634.7135.0311,702
9/5/201434.4934.7234.4434.7211,428
9/4/201434.7834.9234.4634.4915,563
9/3/201435.1335.1334.8034.8318,734
9/2/201434.9235.0834.8634.9621,498
8/29/201434.7234.9234.6934.9119,916
8/28/201434.6234.7134.4934.6626,924
8/27/201435.0335.0834.6834.6920,236
8/26/201434.6735.0134.6434.9321,893
8/25/201434.7434.8834.5734.59645,023
8/22/201434.6634.8534.5934.61949,622
8/21/201434.3934.6734.3934.6717,545
8/20/201434.1434.4434.1134.4030,370
8/19/201434.0134.1934.0134.1733,569
8/18/201433.8334.0433.8333.9446,644
8/15/201433.8433.9633.4533.6626,074
8/14/201433.9433.9433.6733.7631,841
8/13/201433.7633.9233.6733.8515,638
8/12/201433.9433.9733.6933.8232,276
8/11/201433.8134.1733.8134.0321,725
8/8/201433.4833.7933.4733.7512,079
8/7/201433.9634.0033.4433.4411,427
8/6/201433.5833.9233.5833.8226,570
8/5/201433.6433.8533.5133.7311,781
8/4/201433.5633.8933.5233.8621,341
8/1/201433.9533.9533.3733.5622,329
7/31/201434.6234.7034.1134.1119,978
7/30/201434.6934.8434.6034.8119,514
7/29/201434.6334.6834.4634.4610,770
7/28/201434.3934.6234.2534.5815,936
7/25/201434.5634.6634.4734.5120,612
7/24/201434.5234.8134.5234.7318,252
7/23/201434.9234.9234.5734.587,881
7/22/201434.9535.3334.9535.2426,657
7/21/201434.6734.8334.5834.74126,811
7/18/201434.4334.7534.4334.7027,894
7/17/201434.3334.5934.2334.23436,484
7/16/201434.5934.7434.4734.4922,413
7/15/201434.6134.6134.2434.4312,238
7/14/201434.6334.7434.5334.5313,790
7/11/201434.5634.6534.5134.619,779
7/10/201434.3134.7234.2334.5828,748
7/9/201434.6034.7934.5934.6919,054
7/8/201435.1135.1134.3734.5326,879
7/7/201435.3735.4435.1935.2014,060
7/3/201435.5235.5635.4235.5121,108
7/2/201435.3635.5335.3235.3784,701
7/1/201435.1935.4635.1935.3233,040
6/30/201435.0435.2135.0235.1024,048
6/27/201434.7035.0034.7035.0025,747
6/26/201434.5834.7234.4234.7220,607
6/25/201434.4034.5334.3034.5334,162
6/24/201434.8634.9934.5334.5311,275
6/20/201434.7834.9634.7334.9633,351
6/19/201434.9634.9734.7134.7811,075
6/18/201434.8934.9234.6334.8121,310
6/17/201434.7734.9534.7634.8215,286
6/16/201434.5034.7834.5034.6211,433
6/13/201434.5734.7134.4934.6116,767
6/12/201434.9335.0034.7034.8529,589
6/11/201434.8434.9734.8134.9314,613
6/10/201434.9235.0334.9034.9814,653
6/9/201434.8235.0934.8234.9321,104
6/6/201434.8934.9934.8334.8311,142
6/5/201434.3634.8034.2334.6981,585
6/4/201434.0334.2234.0334.0512,181
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center