$112.85 -1.17 (%) iSh SP NA Te-So Shs - NYSE ARCA

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
9/29/2016113.84113.91112.69112.85186,268
9/28/2016113.53114.04113.16114.02695,891
9/27/2016112.13113.49111.93113.39651,002
9/26/2016112.54112.75112.00112.17155,404
9/23/2016113.96113.96112.90112.98121,605
9/22/2016114.18114.30113.60113.94214,370
9/21/2016112.07113.45111.97113.34237,210
9/20/2016111.71111.97111.03111.1488,666
9/19/2016111.54112.09110.90111.14127,775
9/16/2016111.57111.71110.86111.06166,105
9/15/2016110.48112.21110.48112.1073,654
9/14/2016110.43111.11110.13110.52287,423
9/13/2016111.12111.30109.73110.32363,271
9/12/2016110.15112.11110.00111.98202,645
9/9/2016112.53112.73110.70110.71408,038
9/8/2016113.71113.71112.87113.1976,097
9/7/2016113.93114.16113.48113.82526,104
9/6/2016113.73113.91113.36113.911,302,710
9/2/2016113.12113.91113.01113.61269,340
9/1/2016111.89112.78111.59112.77624,540
8/31/2016112.77112.79112.04112.5747,808
8/30/2016113.05113.37112.51112.93149,403
8/29/2016113.01113.47112.86113.1169,076
8/26/2016112.79113.42112.12112.81134,871
8/25/2016112.07112.79112.05112.7187,742
8/24/2016112.26112.41111.73112.02119,565
8/23/2016111.91112.72111.91112.59566,826
8/22/2016111.53111.78111.14111.47440,532
8/19/2016111.24111.93110.99111.82114,385
8/18/2016110.59111.45110.58111.36140,180
8/17/2016111.03111.03110.09110.60171,760
8/16/2016111.80111.85111.03111.07114,438
8/15/2016111.68112.53111.52112.1040,671
8/12/2016111.60111.69111.13111.6348,131
8/11/2016111.32111.98111.24111.86115,438
8/10/2016111.14111.14110.65111.0443,828
8/9/2016110.85111.47110.54111.08306,743
8/8/2016111.13111.27110.78110.84125,545
8/5/2016110.36111.09110.36111.0982,008
8/4/2016109.55110.07109.46109.8497,682
8/3/2016108.65109.51108.53109.5192,418
8/2/2016110.03110.03108.19108.74124,080
8/1/2016110.23110.59109.85110.2171,329
7/29/2016110.39110.51109.30110.27399,837
7/28/2016110.27110.65109.89110.52160,891
7/27/2016110.27110.58109.64109.91123,784
7/26/2016110.29110.74109.71110.35138,111
7/25/2016110.16110.39109.90110.36211,857
7/22/2016109.00110.29108.72110.1959,936
7/21/2016110.09110.36108.64108.8481,358
7/20/2016109.69110.46109.53110.0592,432
7/19/2016109.22109.33108.62108.69127,577
7/18/2016109.22109.69109.18109.2070,104
7/15/2016109.54109.57108.93109.17580,581
7/14/2016109.54109.68109.15109.2993,247
7/13/2016109.76109.97108.95108.95105,464
7/12/2016108.79109.77108.29109.47570,076
7/11/2016107.93108.50107.65108.22119,458
7/8/2016106.13107.64106.05107.49621,548
7/7/2016105.19105.74105.03105.37347,310
7/6/2016103.96105.13103.63105.09206,506
7/5/2016104.63104.79103.90104.52176,533
7/1/2016105.07105.96104.99105.20249,458
6/30/2016103.82105.17103.75105.17179,339
6/29/2016101.98103.84101.93103.64152,820
6/28/2016100.43101.46100.20101.20246,567
6/27/2016101.66101.6698.9399.37336,399
6/24/2016103.63104.99102.38102.55347,310
6/23/2016106.27107.87106.21107.8787,302
6/22/2016106.64106.84105.65105.6892,582
6/21/2016106.45107.29106.45107.05107,039
6/20/2016105.83107.14105.83106.3493,406
6/17/2016105.65105.65104.50104.94195,523
6/16/2016104.78105.75104.05105.60214,564
6/15/2016105.24105.81105.19105.33205,833
6/14/2016104.54105.20104.40105.02441,813
6/13/2016104.82105.91104.55104.89250,786
6/10/2016105.91106.25105.17105.47339,234
6/9/2016107.02107.30106.69106.95171,758
6/8/2016107.31107.56106.97107.39219,050
6/7/2016107.22107.51107.13107.2287,356
6/6/2016106.50107.19106.08106.95102,678
6/3/2016106.42106.49105.35106.26127,085
6/2/2016106.15106.85105.51106.811,024,900
6/1/2016105.72106.76105.46106.65161,388
5/31/2016106.16106.44105.74106.19261,843
5/27/2016105.22106.04105.06106.04232,321
5/26/2016105.21105.78105.21105.43111,570
5/25/2016105.56105.67105.04105.32262,313
5/24/2016103.52105.50103.38105.31166,085
5/23/2016102.85103.39102.67102.86167,657
5/20/2016102.00102.98101.89102.73689,529
5/19/2016101.98102.53100.92101.65373,608
5/18/2016101.19102.62101.00101.98290,586
5/17/2016102.53102.80101.19101.40166,369
5/16/2016101.46103.23101.37102.81233,536
5/13/2016101.19102.32101.17101.46140,079
5/12/2016101.81102.15100.57101.48195,369
5/11/2016101.18102.30101.12101.24253,296
5/10/201699.79101.0699.64101.04115,295
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center