$86.90 -6.08 (%) iSh SP NA Te-So Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
2/5/201691.7291.7286.4286.901,220,820
2/4/201692.7793.6092.1592.98104,448
2/3/201692.9993.2691.1092.86142,827
2/2/201694.5994.6191.8392.211,039,970
2/1/201694.2795.8494.1095.31158,923
1/29/201693.1694.9493.1294.90338,160
1/28/201692.9093.0791.3592.52361,035
1/27/201694.4194.7592.4992.7585,675
1/26/201694.0294.8993.4394.75138,226
1/25/201695.3695.6293.6093.75197,061
1/22/201694.6395.9394.6395.78310,001
1/21/201693.8295.0492.7693.39464,601
1/20/201692.4194.1489.9693.42101,071
1/19/201695.3895.5192.8493.72165,814
1/15/201693.8394.9592.7594.55383,883
1/14/201695.0297.0893.7496.50250,180
1/13/201698.4798.8694.1394.81242,794
1/12/201697.4898.6596.6197.89194,254
1/11/201697.0897.3395.6196.96247,461
1/8/201698.3298.6696.4796.60179,739
1/7/201698.6599.9597.5797.78191,106
1/6/2016100.31100.8699.65100.35127,032
1/5/2016102.00102.26101.22101.55139,488
1/4/2016101.93101.93100.45101.62152,535
12/31/2015104.82104.93103.81103.8116,856
12/30/2015105.42106.00105.04105.1228,449
12/29/2015105.10105.90105.10105.61175,862
12/28/2015104.16104.54103.51104.5429,294
12/24/2015104.19104.71104.10104.3624,829
12/23/2015103.93104.51103.81104.4159,303
12/22/2015102.90103.55102.53103.4453,440
12/21/2015102.93103.22101.69102.44182,754
12/18/2015103.88103.96102.13102.13112,984
12/17/2015105.57105.57104.05104.07128,943
12/16/2015104.38105.59103.67105.4268,264
12/15/2015103.38104.43103.38103.84279,507
12/14/2015101.98102.61101.11102.59173,387
12/11/2015103.10103.37101.69101.9198,660
12/10/2015104.02104.36103.54103.7046,882
12/9/2015105.44105.87103.40103.69110,784
12/8/2015104.53106.11104.16105.7381,060
12/7/2015106.40106.47104.90105.2541,820
12/4/2015104.36106.62104.36106.5576,669
12/3/2015106.20106.51103.78104.07245,263
12/2/2015106.73107.02106.00106.0959,565
12/1/2015105.96106.73105.68106.72301,810
11/30/2015106.13106.13105.30105.5364,553
11/27/2015105.67106.00105.48105.819,161
11/25/2015105.41105.94105.23105.6342,254
11/24/2015104.75105.60103.96105.35100,555
11/23/2015105.69105.95105.04105.3037,029
11/20/2015105.82106.03105.23105.691,012,790
11/19/2015104.73105.98104.73105.5843,166
11/18/2015103.67104.43102.86104.3753,768
11/17/2015102.98104.15102.91103.4486,539
11/16/2015101.97102.92101.29102.87119,278
11/13/2015103.69103.73101.85101.9897,298
11/12/2015104.10105.15103.96103.96135,478
11/11/2015104.78105.13104.16104.5857,915
11/10/2015104.44104.60103.76104.6052,529
11/9/2015105.95105.95103.99104.73166,230
11/6/2015105.36106.11104.94106.1155,938
11/5/2015105.90106.22104.96105.33135,570
11/4/2015105.28106.03105.25105.94173,308
11/3/2015104.36105.55103.96105.07228,509
10/30/2015103.57104.03103.20103.37856,655
10/29/2015104.34104.34103.40103.6151,328
10/28/2015103.01104.63102.89104.6330,362
10/27/2015103.14103.69102.55102.8326,732
10/26/2015103.35103.85103.01103.4281,291
10/23/2015103.27103.27102.25103.1393,076
10/22/2015100.19102.57100.19102.10236,837
10/21/2015101.04101.0499.3599.4147,497
10/20/2015101.28101.60100.46100.8756,744
10/19/2015101.17101.89100.78101.40477,677
10/16/2015100.85101.53100.44101.50151,210
10/15/201599.13100.5799.13100.5434,283
10/14/201599.2899.7098.6198.7383,874
10/13/201599.71100.5399.2599.3481,669
10/12/201599.73100.1599.42100.0075,031
10/9/201598.8699.9398.6099.87111,281
10/8/201598.1798.9297.4698.70179,192
10/7/201598.6198.6196.7098.2892,282
10/6/201598.6398.9597.8098.25140,142
10/5/201597.5798.8097.4898.6562,545
10/2/201594.6296.9393.8996.93117,650
10/1/201594.9695.8494.3095.79161,080
9/30/201594.1494.8393.3294.6435,919
9/29/201594.0394.0392.6793.19111,746
9/28/201596.1896.5093.8193.9191,544
9/25/201597.5497.8596.0396.6055,588
9/24/201596.7297.0995.6696.91198,469
9/23/201597.0797.6896.6297.31225,745
9/22/201596.8297.2496.1897.11267,435
9/21/201597.2098.4597.0397.8865,579
9/18/201596.1297.8595.7896.8031,746
9/17/201597.4098.5897.2397.4695,346
9/16/201597.5798.0397.2897.9615,753
9/15/201596.3697.7596.1597.35408,980
9/14/201596.6796.6795.7196.0442,312
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center