$31.15 -1.19 (%) iSh SP NA T-MN Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/7/201538.5438.5438.1638.275,327
12/4/201538.3338.7038.2938.6614,020
12/3/201538.6538.6537.7137.8919,215
12/2/201538.5938.9538.5238.5424,610
12/1/201538.3038.4438.2338.406,459
11/30/201538.2738.3238.0738.2014,411
11/27/201538.0438.2138.0338.196,045
11/25/201538.0038.0937.9937.999,790
11/24/201537.7637.9437.7437.925,757
11/23/201537.8338.1237.8237.824,953
11/20/201537.5137.9237.4737.8041,526
11/19/201537.2537.5837.2537.457,144
11/18/201537.2637.2736.8637.279,317
11/17/201537.2637.5937.1637.166,986
11/16/201536.4637.1036.4037.109,172
11/13/201536.7836.7836.3436.4515,462
11/12/201537.3137.3937.0637.087,457
11/11/201537.5137.7237.4437.525,735
11/10/201537.6037.6037.1837.3477,107
11/9/201538.2838.2837.4537.7511,674
11/6/201538.0538.4137.9338.4014,771
11/5/201538.2038.2037.7937.9638,147
11/4/201538.9839.0638.4138.4110,147
11/3/201538.8539.1238.8138.9511,044
10/30/201538.2638.4138.2238.249,622
10/29/201538.4938.5638.2138.2212,472
10/28/201537.9638.9137.9638.9111,989
10/27/201537.7037.8237.5537.7741,472
10/26/201538.3338.4037.9237.9721,565
10/23/201538.1138.4038.0638.407,578
10/22/201537.3038.1037.3037.937,474
10/21/201537.8037.8337.1037.109,602
10/20/201537.3937.7737.3937.7412,497
10/19/201537.7237.7337.4037.5281,946
10/16/201537.7937.8337.5337.839,437
10/15/201537.3337.7337.3137.7311,070
10/14/201537.3237.5137.1637.168,766
10/13/201537.6137.7437.3037.3010,685
10/12/201537.9537.9637.6937.738,233
10/9/201537.9937.9937.7237.838,008
10/8/201537.6138.0237.5637.9210,854
10/7/201537.5537.7036.9037.58206,641
10/6/201537.2737.3737.1337.318,228
10/5/201537.0937.4537.0937.376,516
10/2/201535.6536.5035.5736.5016,787
10/1/201536.0136.0135.6535.906,679
9/30/201535.8435.9935.5735.9918,508
9/29/201535.5435.6335.1535.3623,082
9/28/201535.9235.9835.4535.4912,662
9/25/201536.3636.4035.9936.1210,590
9/24/201535.8136.1435.5736.146,240
9/23/201536.1636.2536.0436.129,819
9/22/201536.2036.2935.8536.0413,292
9/21/201536.7337.0836.6336.659,928
9/18/201536.6036.8736.4936.497,106
9/17/201537.2137.5136.9437.179,212
9/16/201536.9137.1236.9137.1010,224
9/15/201536.5436.8736.5436.877,583
9/14/201536.5936.5936.4136.4219,245
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center