$110.13 +2.19 (%) iSh SP NA Te-So Shs - NYSE ARCA

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
12/5/2016108.50110.41108.41110.13474,871
12/2/2016107.15108.06106.53107.94987,379
12/1/2016111.96111.96107.74108.08183,374
11/30/2016113.92113.92111.81111.81114,329
11/29/2016113.04114.09112.87113.4943,092
11/28/2016113.46113.66112.86113.0262,343
11/25/2016113.28113.64113.20113.5756,575
11/23/2016113.40113.67112.94113.30359,701
11/21/2016113.63114.21113.33113.89352,989
11/18/2016114.94115.16113.56113.71294,206
11/17/2016112.55114.16112.25114.16452,080
11/16/2016111.23112.50111.23112.42152,201
11/15/2016110.68111.88110.61111.4867,815
11/14/2016112.08112.34110.02110.17530,996
11/11/2016110.56111.84110.24111.62508,421
11/10/2016113.24113.88109.57110.78157,028
11/9/2016110.78112.88110.20112.60149,795
11/8/2016112.39113.57112.17112.73102,139
11/7/2016111.59112.96111.59112.65123,966
11/4/2016110.49110.98109.75109.91128,768
11/3/2016110.76111.06110.49110.55116,318
11/2/2016111.47111.78110.14110.5075,250
11/1/2016112.67112.78111.10111.8278,898
10/31/2016112.42112.78112.16112.4328,661
10/28/2016111.76112.82111.76112.1286,890
10/27/2016113.23113.75111.82111.85331,587
10/26/2016112.72113.48112.35112.40163,643
10/25/2016114.00114.14112.89113.10212,287
10/24/2016112.89114.04112.88113.93227,687
10/21/2016111.84112.55111.46112.46247,200
10/20/2016111.65111.85110.92111.68452,059
10/19/2016111.87112.18111.67111.77229,296
10/18/2016111.96112.29111.67111.74179,606
10/17/2016111.38111.58110.78110.8657,012
10/14/2016111.05112.01110.75111.43184,274
10/13/2016110.51110.97109.48110.6576,504
10/12/2016111.00111.52110.36111.27116,037
10/11/2016113.39113.64110.95111.50235,197
10/10/2016113.32114.39113.32113.71300,487
10/7/2016113.24113.25112.17112.65541,029
10/6/2016113.55113.57112.63113.22112,949
10/5/2016112.90113.60112.69113.25259,187
10/4/2016113.27113.46112.59113.30104,818
10/3/2016113.32113.56112.72113.10201,740
9/30/2016113.20113.85112.90113.54320,524
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center