$99.36 -0.83 (%) iSh SP NA Te-So Shs - NYSEARCA

May. 5, 2015 | 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
5/5/201599.9299.9298.8499.36126,778
5/4/2015100.29100.69100.12100.1940,419
5/1/2015100.08100.5499.88100.27107,705
4/30/2015100.40101.0099.3899.7427,879
4/29/201599.73102.1599.28101.29139,562
4/28/2015100.01100.6799.46100.3360,136
4/27/2015100.52101.0099.93100.0788,435
4/24/2015100.36100.6099.81100.3965,053
4/23/201598.69100.1898.6999.7738,192
4/22/201598.3799.1098.0798.90124,574
4/21/201597.8998.4497.8598.0971,909
4/20/201596.4997.5196.4997.35234,599
4/17/201597.2097.2095.7296.09210,569
4/16/201597.8198.3197.5398.18126,814
4/15/201597.5698.3097.5698.0973,473
4/14/201597.4597.6996.6597.2164,707
4/13/201598.3498.7397.4697.5122,257
4/10/201597.7898.5597.5698.55219,565
4/9/201597.7497.9197.2197.9122,495
4/8/201597.3498.1397.3497.7235,822
4/7/201597.0598.0897.0297.23137,479
4/6/201595.5097.1895.1996.97707,147
4/2/201595.7996.3295.4195.96343,280
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center