$92.72 +0.01 (%) iSh SP NA Te-So Shs - NYSEARCA

Nov. 28, 2014 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
11/26/201492.2592.7292.0192.7114,673
11/25/201492.0492.6592.0492.2214,261
11/24/201491.7091.9891.4591.9832,036
11/21/201492.4892.6691.4691.7026,490
11/20/201490.6491.2290.4191.0729,235
11/19/201491.9491.9490.6591.1338,621
11/18/201491.8592.4891.8592.0517,663
11/17/201492.2292.4791.6991.7928,278
11/14/201492.1392.4391.8792.3913,536
11/13/201492.1092.5691.7592.0725,052
11/12/201491.7792.1391.7492.0019,844
11/11/201492.1692.2091.8692.1328,852
11/10/201491.6292.0991.5292.0926,175
11/7/201491.3591.7491.1291.62133,340
11/6/201490.2491.2990.2491.21869,804
11/5/201490.8690.8689.8990.17731,769
11/4/201489.8990.3889.7990.18180,400
11/3/201490.0790.4989.9090.0635,668
10/31/201489.6190.0489.6189.9641,540
10/30/201487.4488.6787.4488.5135,693
10/29/201488.0488.1887.3887.6821,037
10/28/201486.6688.0886.6688.08852,181
10/27/201486.1386.5485.7986.34154,837
10/24/201485.3486.5885.2486.5327,687
10/23/201483.9485.5683.9484.9936,653
10/22/201484.9684.9683.5083.5459,477
10/21/201483.8985.0783.8985.07694,685
10/20/201482.3183.2881.7983.28324,307
10/17/201482.2783.4782.0982.79235,414
10/16/201480.2081.7680.2081.29423,139
10/15/201479.9681.7877.8881.3888,081
10/14/201481.5782.0180.8681.0152,583
10/13/201482.0582.6080.9081.04122,567
10/10/201484.7385.1482.1382.13162,103
10/9/201486.3086.8084.8684.9681,503
10/8/201485.0986.5784.1686.5772,836
10/7/201485.9086.2084.9184.95133,250
10/6/201487.1687.4486.3786.65235,357
10/3/201486.0886.9786.0886.8277,942
10/2/201485.1385.7684.3485.6168,829
10/1/201486.3286.3284.9785.1346,455
9/30/201486.5486.7986.1286.4863,628
9/29/201485.4986.6585.3386.5656,084
9/26/201485.6986.1985.4686.1631,440
9/25/201487.0887.1385.5485.5452,050
9/24/201486.4187.3886.1287.2626,027
9/23/201486.7687.0986.3886.3827,478
9/22/201487.5387.5386.4986.9921,631
9/19/201488.6388.7587.4487.8827,295
9/18/201487.8188.3487.8188.3222,764
9/17/201487.8388.0987.3187.59634,409
9/16/201487.4988.2587.2788.1428,059
9/15/201488.7088.7087.2587.5642,142
9/12/201489.9489.9488.7488.8743,239
9/11/201489.1990.0089.1989.9958,674
9/10/201489.1089.5788.9289.5414,192
9/9/201489.6289.6288.9488.9833,043
9/8/201489.4090.0689.2189.6820,812
9/5/201488.7489.4488.7089.4233,268
9/4/201489.2389.4388.5988.7312,655
9/3/201489.2789.2988.7989.01668,656
9/2/201488.5789.0788.2989.03665,887
8/29/201487.6488.6487.6488.3324,224
8/28/201487.5787.6887.2087.4615,886
8/27/201488.2388.3987.7487.87368,461
8/26/201487.8488.2487.8388.2211,958
8/25/201488.4588.4587.5487.8313,066
8/22/201487.8288.5387.7688.2544,765
8/21/201487.2487.7087.1187.6621,700
8/20/201487.4587.4586.8487.2322,292
8/19/201486.9287.5686.9287.4932,938
8/18/201486.1986.8186.1986.7979,044
8/15/201486.5086.5085.1185.7540,474
8/14/201485.9586.0685.7086.0327,453
8/13/201485.3985.8885.2985.8318,836
8/12/201485.1285.3784.5684.9621,644
8/11/201484.9785.5784.9785.42415,675
8/8/201484.4384.7984.1784.7817,990
8/7/201484.8985.1083.9684.2851,184
8/6/201484.1585.0484.0984.6036,677
8/5/201484.4985.2184.2684.6573,244
8/4/201484.0984.9783.8284.7893,185
8/1/201484.7585.0483.5683.9335,575
7/31/201486.0386.3984.8484.8431,602
7/30/201486.2686.7886.0486.7512,741
7/29/201485.8186.2285.6585.8620,016
7/28/201485.9486.0585.1985.7326,839
7/25/201485.7586.0285.5785.86153,187
7/24/201485.3286.0585.3286.0053,720
7/23/201485.7385.7385.0285.1330,414
7/22/201485.1685.8785.0885.4933,667
7/21/201484.8685.1784.3484.8835,503
7/18/201484.3385.1284.3385.07589,657
7/17/201484.7385.2784.0584.1615,312
7/16/201484.8785.1084.5084.8233,525
7/15/201484.9185.1484.0784.4639,362
7/14/201484.7185.2784.6184.8725,540
7/11/201484.3084.3083.8984.1938,134
7/10/201483.3784.7382.9084.2344,403
7/9/201484.5484.8584.0484.33329,284
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center