iSh SP NA T-MN Shs  $34.81

up +0.35


30/7/2014 04:00 PM  |  NYSEARCA : IGN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
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
6/3/201434.2534.2533.9534.1135,442
6/2/201433.9734.1233.9034.0614,527
5/30/201434.3934.3934.0734.2312,460
5/29/201434.4334.5034.3734.4314,499
5/28/201434.1934.2334.0934.1718,643
5/27/201433.8834.1433.8834.1321,486
5/23/201433.6033.7233.4733.7132,535
5/22/201433.5333.7833.4033.6813,297
5/21/201433.3633.4933.2333.3835,755
5/20/201433.5233.5433.1633.2713,450
5/19/201432.9633.5832.9633.5417,174
5/16/201432.8633.0432.7133.0113,479
5/15/201433.0133.0832.6332.9919,525
5/13/201433.3033.4333.1333.1939,083
5/12/201432.6733.3532.6733.2995,236
5/8/201432.5933.2032.5132.5714,310
5/7/201432.8632.8632.4032.6921,651
5/6/201433.0033.0632.7532.7615,003
5/5/201432.9133.2432.8233.1646,431
5/2/201433.0833.3232.9633.1636,415
5/1/201433.0533.3832.8733.1081,588
4/30/201433.1633.2933.0533.2924,324
4/29/201433.0033.3232.9933.2395,152
4/28/201433.2833.3632.4232.9339,643
4/25/201433.7733.7733.1433.1912,364
4/24/201434.3234.3233.5933.8311,544
4/23/201434.1634.1633.8134.0713,555
4/22/201434.0334.4133.9234.2718,513
4/21/201433.8934.1633.6433.9438,628
4/17/201433.4933.9533.4933.9325,809
4/16/201433.6233.6333.2233.5821,459
4/15/201433.3333.4332.6533.3441,445
4/14/201433.1533.4432.8733.1335,915
4/11/201433.0633.4332.7632.82313,944
4/10/201434.2734.2933.2133.3326,902
4/9/201434.0834.4333.9934.4336,795
4/8/201433.5134.0033.5133.9533,814
4/7/201433.8634.1233.4033.5979,132
4/4/201435.0735.0733.9134.0341,674
4/3/201435.1535.4234.8634.9410,115
4/2/201435.0735.3235.0235.2043,045
4/1/201434.5035.1234.5035.0744,116
3/31/201434.1734.6134.1734.3940,076
3/28/201434.2634.5933.9534.0227,922
3/27/201434.4234.7134.1134.2274,901
3/26/201435.2335.4334.4534.4533,625
3/25/201435.1835.4634.7635.1217,355
3/24/201435.4135.5034.5534.9430,895
3/21/201435.9335.9535.3435.4238,794
3/20/201435.1936.0035.1836.0025,697
3/19/201435.2335.5035.1635.2932,370
3/18/201434.7535.2634.7535.2034,891
3/17/201434.6534.9534.6534.8020,366
3/14/201434.4134.8034.4134.5613,179
3/13/201435.2135.2734.3634.4725,713
3/12/201434.6035.1134.5935.0225,248
3/11/201435.4035.4234.7134.7634,442
3/10/201435.5435.5835.1635.3420,408
3/7/201435.5735.6135.3135.5334,791
3/6/201435.4835.6435.3435.4044,878
3/5/201435.3435.5835.3435.42318,691
3/4/201435.1935.5535.1935.3561,453
Trading Center