$95.61 -0.49 (%) iSh SP NA Te-So Shs - NYSEARCA

Apr. 1, 2015 | 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
4/1/201595.8895.8894.8395.6174,074
3/31/201596.2796.8396.0496.10120,704
3/30/201596.4496.9096.4096.69115,712
3/27/201595.2095.9195.0895.7923,924
3/26/201594.4195.7094.1495.21128,438
3/25/201597.3697.3694.7294.72217,825
3/24/201597.8198.1097.2597.281,418,150
3/23/201598.1798.2097.8097.8018,921
3/20/201598.1598.5498.0398.1415,557
3/19/201597.5297.8997.3197.7051,414
3/18/201596.2197.9396.0997.5713,763
3/17/201596.0296.6795.8996.4836,854
3/16/201595.3596.3995.3596.3825,818
3/13/201594.6795.1694.2495.0445,738
3/11/201594.1294.5893.7293.8624,761
3/10/201595.2195.2194.0394.0452,173
3/9/201595.4096.2295.3796.0524,543
3/6/201596.6396.7595.3295.4955,490
3/5/201596.5097.1496.1297.0936,546
3/4/201597.1797.3396.0396.3633,090
3/3/201598.4698.4697.2497.4671,895
3/2/201598.0198.7297.7198.6936,790
2/27/201598.7198.9498.2298.3139,529
2/26/201598.8499.2598.3798.7430,885
2/25/201597.2297.9497.2297.86123,144
2/24/201597.3097.4596.8297.4334,908
2/23/201597.9897.9897.1297.3128,179
2/20/201597.2498.1597.0598.1051,872
2/19/201596.7197.2196.4097.1223,415
2/18/201596.4196.8896.2696.80188,005
2/17/201596.5596.5595.8796.3929,608
2/13/201595.4296.5795.4096.5718,915
2/12/201594.4095.3094.2895.2535,972
2/11/201593.5293.9593.3393.7238,671
2/10/201593.1093.6792.6393.5243,747
2/9/201592.7692.9392.4792.5828,995
2/6/201593.5893.8392.7493.05103,939
2/5/201592.9493.7492.8593.6570,262
2/4/201591.6392.8191.6392.2854,172
2/3/201590.9892.0990.9092.0296,268
2/2/201589.7090.5888.2090.5068,713
1/30/201590.7290.7889.4389.5247,021
1/29/201590.2091.3789.6091.20381,305
1/28/201591.5891.7089.8989.9546,130
1/27/201591.7091.9790.3491.1140,802
1/26/201592.9793.3192.3293.2542,719
1/23/201592.4593.5092.4593.1283,690
1/22/201591.1992.5190.3192.3839,412
1/21/201590.6091.3290.4490.7029,047
1/20/201590.8791.3089.7190.9396,879
1/16/201588.5990.6988.5990.6943,348
1/15/201590.3790.3788.5488.5428,846
1/14/201589.6590.2089.0189.9842,148
1/13/201591.3592.7689.6790.49101,582
1/12/201591.3291.4790.2890.7330,309
1/9/201592.2592.3390.9691.1754,333
1/8/201590.9492.2590.9492.0629,773
1/6/201591.3991.6089.1889.5952,829
1/5/201591.9492.0490.9591.1742,371
1/2/201593.1693.6591.6192.3135,136
12/31/201493.7894.2892.8092.8025,609
12/30/201494.2294.5093.3593.5234,111
12/29/201494.9995.0694.4294.4840,324
12/26/201495.2595.5695.2295.2210,764
12/24/201495.0595.5694.9595.108,812
12/23/201494.6595.3994.5994.9647,001
12/22/201494.0594.5594.0594.2521,102
12/19/201493.6294.5893.5794.0319,635
12/18/201491.5793.2491.5793.2151,161
12/17/201488.3990.3688.2090.0921,558
12/16/201488.8589.8688.1988.2051,056
12/15/201490.0590.6188.9889.3846,102
12/12/201489.5690.5089.4989.5536,833
12/11/201489.8991.2589.6689.81616,438
12/10/201491.3991.5889.6789.7223,804
12/9/201490.4991.5389.9391.5327,082
12/8/201492.7192.9091.1091.3922,737
12/5/201492.8493.0792.7392.9311,876
12/4/201492.6492.9392.3992.78154,690
12/3/201492.3992.8791.8792.7717,718
12/2/201492.4492.6792.0192.3895,185
12/1/201492.6892.9392.3092.3835,637
11/28/201492.6693.5692.6692.948,888
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center