$39.59 +0.34 (%) iSh SP NA T-MN Shs - NYSEARCA

May. 27, 2015 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
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
4/14/201537.9738.0237.7537.9312,558
4/13/201538.2238.2537.8237.827,310
4/10/201537.9438.0337.9438.035,689
4/9/201537.7337.9637.6937.967,900
4/8/201537.6537.7137.5537.666,707
4/7/201537.2137.7537.2137.537,841
4/6/201537.0537.3836.9837.2810,401
4/2/201537.4237.5737.2037.2011,521
4/1/201537.6537.6537.3137.4120,796
3/31/201537.6637.8237.6437.7210,215
3/30/201537.3637.7437.3637.7235,075
3/27/201537.0337.2536.9837.2172,272
3/26/201536.8136.9936.5636.9313,853
3/25/201537.8737.8736.9737.0018,264
3/24/201538.2538.2737.8837.889,813
3/23/201538.5338.5738.3238.3213,727
3/20/201538.5038.6338.4438.568,655
3/19/201538.4438.5438.3338.336,594
3/18/201538.1338.5038.0638.505,663
3/17/201538.1638.2838.1538.196,099
3/16/201537.9638.3637.9638.3612,548
3/13/201538.0638.0637.5737.7723,133
3/11/201538.0038.0437.8137.995,596
3/10/201538.3938.3937.8637.8612,422
3/9/201538.3638.5338.3038.448,315
3/6/201538.3338.4538.2238.305,981
3/5/201538.5038.5238.2938.397,010
3/4/201538.6438.6438.3738.419,463
3/3/201539.0839.0838.7738.779,949
3/2/201538.7339.1338.7339.1232,522
2/27/201538.8438.8438.6338.7310,509
2/26/201538.6138.8338.5938.7012,526
2/25/201538.3538.5738.2438.5728,622
2/24/201538.1038.3537.9938.3513,624
2/23/201538.4238.4237.9837.989,330
2/20/201538.0338.4437.9738.438,383
2/19/201538.0038.2338.0038.177,027
2/18/201537.8637.9737.7637.958,948
2/17/201537.9037.9037.6337.7911,965
2/13/201537.7137.8837.5537.8517,909
2/12/201537.2737.6437.1637.5620,110
2/11/201536.8536.9936.7736.9018,268
2/10/201536.5736.8536.4636.7917,643
2/9/201536.4036.5536.2536.3118,308
2/6/201536.3436.4136.1336.1717,150
2/5/201535.6836.0835.6836.0724,072
2/4/201535.6936.0035.4935.542,743,650
2/3/201535.3935.8235.3935.80120,537
2/2/201534.9835.3534.5735.2932,122
1/30/201535.5035.7334.9634.9623,795
1/29/201535.7035.7535.1735.7239,275
1/28/201536.4536.6535.8635.8620,507
1/27/201536.0336.1535.6736.0741,074
1/26/201535.9736.3335.9736.294,844
1/23/201536.2036.4536.2036.2813,664
1/22/201535.6735.9935.3535.9920,479
1/21/201535.8136.1035.6835.9913,302
1/20/201536.0836.0835.7535.9112,389
1/16/201535.3635.8935.3635.8611,662
1/15/201536.2136.2135.4335.458,658
1/14/201535.9736.2435.7136.1716,044
1/13/201536.4737.0636.0736.2914,278
1/12/201536.7536.7536.1936.3430,358
1/9/201537.0637.0636.5836.7110,488
1/8/201536.5137.0736.5136.8718,136
1/6/201536.5236.5835.8435.93120,421
1/5/201536.7936.9136.4436.5615,004
1/2/201537.3637.3636.7637.019,350
12/31/201437.6037.6337.1537.1514,274
12/30/201437.5937.6137.4737.5014,888
12/29/201437.7137.7137.6037.609,823
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center