$28.75 0.00 (%) PSh Shr Invt Gr Shs - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGS historical data

Date Open High Low Close Volume
5/26/201528.7528.7528.7528.750
5/22/201528.8928.8928.6528.751,438
5/21/201528.6328.6328.5628.561,209
5/20/201528.6728.7328.6128.692,361
5/19/201528.6628.7328.6628.731,635
5/18/201528.3528.3528.3528.350
5/15/201528.3528.3528.3528.35680
5/14/201528.5428.5728.5428.57328
5/13/201528.5128.5128.5128.51150
5/12/201528.6228.6428.5928.59800
5/11/201528.2628.2628.2628.260
5/8/201528.2628.2628.2628.26287
5/7/201528.4728.4728.4728.47225
5/6/201528.5028.5028.5028.50250
5/5/201528.4728.4728.4628.46882
5/4/201528.1728.1728.1728.170
5/1/201528.1228.1228.1228.120
4/30/201528.1228.1228.1228.12300
4/29/201528.1528.2328.1528.21681
4/28/201528.2428.2428.2428.24155
4/27/201528.8228.8227.6727.671,425
4/24/201527.2627.2627.2627.260
4/23/201527.3027.3027.3027.300
4/22/201527.1227.1227.1227.120
4/21/201527.1027.1027.1027.100
4/20/201527.6927.6927.6927.690
4/17/201527.6927.6927.6927.69106
4/16/201527.1027.1027.1027.100
4/15/201527.6927.6927.6927.690
4/14/201527.7327.7327.6927.69400
4/13/201527.8727.8727.8727.87400
4/10/201527.2427.2427.2427.240
4/9/201527.0427.0427.0427.040
4/8/201527.7027.7027.7027.700
4/7/201527.7127.8327.7027.702,640
4/6/201527.2227.2227.2227.220
4/2/201527.7827.7827.7827.780
4/1/201527.7627.7927.7627.784,975
3/31/201527.8027.8027.8027.80400
3/30/201527.9527.9627.9527.961,485
3/27/201528.3028.3028.3028.300
3/26/201528.3028.3028.3028.301,000
3/25/201527.2027.2027.2027.200
3/24/201527.9027.9027.9027.900
3/23/201527.9027.9027.9027.90501
3/20/201527.9127.9127.9127.910
3/19/201527.9127.9127.9127.91100
3/18/201528.2528.2528.2528.250
3/17/201528.1128.2528.0528.2527,411
3/16/201528.2028.2128.2028.21300
3/13/201527.6127.6127.6127.610
3/11/201528.1228.1228.1228.120
3/10/201528.1228.2028.1228.12300
3/9/201528.1628.2028.1528.201,500
3/6/201527.5927.5927.5927.590
3/5/201527.6227.6227.6227.620
3/4/201527.6327.6327.6327.630
3/3/201527.5927.5927.5927.590
3/2/201527.3727.3727.3727.370
2/27/201528.0128.0128.0128.010
2/26/201528.0128.0128.0128.01300
2/25/201528.0728.0728.0728.07600
2/24/201528.2028.2028.2028.20101
2/23/201527.6327.6327.6327.630
2/20/201527.6327.6327.6327.630
2/19/201527.6227.6227.6227.620
2/18/201528.0928.0928.0928.090
2/17/201527.6727.6727.6727.670
2/13/201527.4227.4227.4227.420
2/12/201528.6428.6428.6428.640
2/11/201528.6428.6428.6428.64160
2/10/201528.6428.6428.0728.07950
2/9/201528.4228.4228.4228.42500
2/6/201527.9327.9427.9327.94675
2/5/201527.3627.3627.3627.360
2/4/201527.5827.5827.5827.580
2/3/201527.5827.5827.5827.58315
2/2/201527.4727.5827.4727.58673
1/30/201527.6827.6827.6827.680
1/29/201527.6827.6827.6827.68324
1/28/201527.7827.7827.7827.780
1/27/201527.7827.7827.7827.78325
1/26/201527.8527.9927.8127.811,258
1/23/201528.0528.0528.0528.050
1/22/201528.1028.1028.0428.051,680
1/21/201528.5228.5228.5228.520
1/20/201528.4528.6628.1328.523,660
1/16/201527.3827.3827.3827.380
1/15/201527.6427.6427.6427.640
1/14/201527.6627.6627.6627.660
1/13/201527.6627.6627.6627.660
1/12/201528.6428.6428.6428.640
1/9/201528.6428.6428.6428.64400
1/8/201528.5528.9028.5528.90600
1/6/201528.9028.9028.9028.900
1/5/201528.3928.9028.3728.90700
1/2/201528.5528.5728.4228.422,524
12/31/201428.8229.1328.6228.621,846
12/30/201428.1928.1928.1928.190
12/29/201428.2328.2328.2328.230
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center