$85.13 0.00 (%) iSh SP NA Te-So Shs - NYSEARCA

Oct. 1, 2014 | 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
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
7/8/201485.9585.9583.8484.34148,951
7/7/201486.8686.8685.9786.0132,651
7/3/201486.9087.1286.6787.06113,209
7/2/201487.0387.1586.6586.7160,755
7/1/201486.0287.3386.0286.99204,516
6/30/201485.9686.1885.7286.00520,147
6/27/201485.3985.8885.3985.8737,015
6/26/201485.5885.6585.0285.5254,880
6/25/201485.1685.6684.9285.6663,660
6/24/201485.7486.1585.1685.2867,983
6/20/201485.4985.5084.9185.49140,156
6/19/201486.2086.4185.4785.8888,761
6/18/201485.5985.9885.1085.95694,254
6/17/201483.8085.2183.7684.99713,232
6/16/201483.0883.9982.8283.9998,404
6/13/201482.7283.3882.4183.3498,486
6/12/201483.1583.2082.2982.53460,095
6/11/201482.7483.2582.6683.1998,528
6/10/201482.8983.0682.6583.0430,357
6/9/201482.7183.3082.5382.97178,432
6/6/201482.0682.8782.0682.8249,451
6/5/201481.0381.8580.6781.7383,473
6/4/201480.4981.0480.2580.8092,394
6/3/201480.9681.0780.4580.7758,721
6/2/201481.7281.7280.8081.2957,996
5/30/201482.6082.6081.3381.6790,880
5/29/201482.0582.6282.0582.6127,553
5/28/201482.7582.7581.7881.841,212,910
5/27/201482.1282.8982.0982.68285,629
5/23/201481.2281.9980.8381.9173,674
5/22/201480.1481.4380.1181.1744,839
5/21/201480.2380.5079.8880.4084,985
5/20/201480.6880.9079.8580.2240,617
5/19/201479.6080.8979.5080.8232,343
5/16/201479.2379.8978.5479.84269,399
5/15/201479.2179.2178.0578.98427,848
5/13/201480.5280.6979.7579.781,151,460
5/12/201479.0280.6378.9580.4578,722
5/8/201477.9079.5677.5778.08111,248
5/7/201478.6778.8377.2278.35218,439
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center