$36.37 -0.36 (%) iSh SP NA T-MN Shs - NYSEARCA

Sep. 4, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
9/3/201536.6237.0636.5336.7310,248
9/2/201536.4236.5035.9936.509,982
9/1/201536.2536.5335.9736.0524,013
8/31/201536.8637.0836.8236.8410,180
8/28/201536.8737.1736.8236.9413,854
8/27/201536.5636.9736.4236.8511,432
8/26/201535.5236.3535.2536.3216,018
8/25/201535.6735.9634.9434.9413,212
8/24/201535.0036.1330.1334.9890,076
8/21/201536.9037.3836.5236.5227,135
8/20/201538.2938.2937.1237.158,565
8/19/201538.5338.8338.4338.615,718
8/18/201539.1039.1038.7638.768,696
8/17/201538.5139.1338.5139.136,828
8/14/201538.5238.7738.4738.779,801
8/13/201538.7738.8538.6038.615,991
8/12/201538.2038.5937.8238.5213,838
8/11/201538.8338.8438.3538.409,308
8/10/201538.7239.1238.7239.1115,159
8/7/201538.4838.5938.2238.5915,814
8/6/201539.3639.3838.4738.6328,905
8/5/201539.0439.7539.0439.4630,418
8/4/201539.0839.1338.8138.8862,014
8/3/201539.3239.3238.8138.9919,153
7/31/201539.3239.6139.3239.4513,330
7/30/201538.8639.2838.7739.2633,532
7/29/201538.5738.9438.4838.9220,217
7/28/201538.6238.8638.4238.818,771
7/27/201538.5938.8238.5038.507,303
7/24/201539.4539.4539.0039.046,628
7/23/201538.7339.1338.7338.815,142
7/22/201538.5738.5738.4238.4321,912
7/21/201538.6338.8138.5438.737,959
7/20/201538.7838.7838.4838.4912,555
7/17/201538.8938.9738.6538.8018,720
7/16/201538.7038.8938.6538.8812,827
7/15/201538.6338.6338.4238.427,343
7/14/201538.3538.5638.3538.5520,823
7/13/201537.6938.2437.6938.2319,513
7/10/201537.6237.9137.6137.919,148
7/9/201537.7937.9037.2837.3314,234
7/8/201537.6237.6437.3137.4513,885
7/7/201537.4937.9237.0637.87132,394
7/6/201537.8338.0737.6437.819,149
7/2/201538.3838.3838.0438.076,371
7/1/201538.6138.6138.0738.3015,461
6/30/201538.1538.2937.8938.0922,273
6/29/201538.4838.6738.0338.0417,645
6/26/201539.2639.3238.6738.8912,498
6/25/201539.6639.6639.3039.408,049
6/24/201540.0240.0239.5139.5510,669
6/23/201540.2840.2939.9840.1830,765
6/22/201540.3240.3240.0540.229,210
6/19/201540.4540.5140.1240.229,427
6/18/201540.3940.5940.3640.487,786
6/17/201540.1340.1639.9540.077,457
6/16/201539.8440.0139.7639.9529,280
6/15/201539.5439.8639.3239.8216,329
6/12/201539.9939.9939.7039.9119,337
6/11/201540.1540.2439.9840.0416,480
6/10/201539.7840.1539.7840.0850,031
6/9/201539.6139.6939.3039.6213,053
6/8/201539.9239.9639.5439.6983,413
6/5/201539.8140.1139.6940.0629,035
6/4/201540.1540.1839.7939.8145,832
6/3/201540.0440.2840.0440.2133,671
6/2/201539.7840.0739.7639.88120,324
6/1/201540.0340.1139.6039.9619,801
5/29/201539.9140.1739.6939.9519,229
5/28/201539.7740.0339.7640.0026,659
5/27/201539.3739.6739.3739.609,802
5/26/201539.5939.5939.1039.2511,239
5/22/201539.4239.6639.4239.655,617
5/21/201539.4839.6339.4139.585,608
5/20/201539.5239.7239.4739.5712,876
5/19/201539.6739.7639.5639.6714,657
5/18/201539.3739.6939.3239.698,037
5/15/201539.3139.3139.1639.3126,072
5/14/201538.9939.2738.9939.2711,188
5/13/201538.8839.0238.8338.8410,418
5/12/201538.9038.9238.4738.8320,765
5/11/201538.9239.1238.9239.0036,131
5/8/201538.8838.9638.8238.876,799
5/7/201538.0938.5038.0938.4110,624
5/6/201538.2038.2237.9438.014,126
5/5/201538.6938.6938.1338.2017,248
5/4/201538.8338.9838.7938.947,139
5/1/201538.5338.6338.3738.627,050
4/30/201538.8838.8838.1538.2310,056
4/29/201539.1339.1338.7238.908,512
4/28/201538.9839.2538.8139.246,917
4/27/201539.0839.3038.9138.917,818
4/24/201539.0339.0338.8038.9714,038
4/23/201538.6738.9738.6638.9124,623
4/22/201538.4938.5938.2938.595,880
4/21/201538.3138.5738.2538.5212,812
4/20/201537.7638.1337.7638.138,886
4/17/201538.0438.1037.6237.676,414
4/16/201538.2238.3838.2238.339,387
4/15/201538.1038.3138.0638.2817,437
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!