$28.96 0.00 (%) PSh Shr Invt Gr Shs - NYSEARCA

Jul. 27, 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
7/30/201528.5728.5728.5728.570
7/29/201527.9127.9127.9127.910
7/28/201528.9628.9628.9628.960
7/27/201528.7828.9728.7828.967,845
7/24/201528.8028.8028.8028.802,172
7/23/201528.7928.7928.7928.79848
7/22/201528.8028.8028.8028.800
7/21/201528.8028.8028.8028.80500
7/20/201528.8028.8028.8028.80100
7/17/201528.7928.7928.7928.79100
7/16/201529.0229.0229.0229.02100
7/15/201528.8729.1028.7528.7510,544
7/14/201529.0929.0929.0929.09400
7/13/201528.9029.1128.9029.11800
7/10/201528.7728.7728.7728.773,020
7/9/201527.9827.9827.9827.980
7/8/201528.6028.6028.6028.600
7/7/201528.7528.7528.6028.601,011
7/6/201528.2528.2528.2528.250
7/2/201529.0529.0529.0529.050
7/1/201529.0529.0529.0529.05668
6/30/201528.8028.8028.8028.80500
6/29/201529.1329.1328.7528.751,335
6/26/201529.1929.2529.1029.253,000
6/25/201529.0129.0329.0129.03400
6/24/201528.8728.8728.8728.875,000
6/23/201528.8528.8528.8528.85500
6/22/201528.8028.8028.8028.80800
6/19/201528.8028.8028.8028.80200
6/18/201528.2428.2428.2428.240
6/17/201528.2328.2328.2328.230
6/16/201528.8028.8028.8028.800
6/15/201528.8028.8028.8028.80435
6/12/201528.9028.9028.8528.85425
6/11/201529.0329.0328.9528.951,563
6/10/201529.1429.2129.0029.192,954
6/9/201529.0129.0129.0129.01700
6/8/201528.8728.8728.8728.870
6/5/201528.9028.9028.8728.871,100
6/4/201528.7628.7628.7628.76200
6/3/201528.7428.9228.7428.921,276
6/2/201528.5928.5928.5928.59117
6/1/201528.4528.6028.4528.60502
5/29/201527.7328.3627.7328.36879
5/28/201528.4028.4028.4028.400
5/27/201528.4028.4028.4028.40500
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
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!