$99.60 -0.16 (%) iSh SP NA Te-So Shs - NYSEARCA

Jul. 2, 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
7/2/201599.9599.9599.0499.6060,701
7/1/2015100.32100.4999.5099.76582,163
6/30/201599.7499.9398.9699.4740,467
6/29/2015100.59100.8999.2199.2454,079
6/26/2015102.68102.71101.14101.5971,652
6/25/2015102.78103.02102.33102.5829,286
6/24/2015103.12103.18102.18102.41134,933
6/23/2015103.35103.42102.95103.4219,540
6/22/2015103.14103.36102.78103.1198,855
6/19/2015103.16103.17102.50102.54229,426
6/18/2015102.02103.16101.85103.0959,306
6/17/2015102.18102.79101.88102.38114,518
6/16/2015100.73102.28100.73102.0388,894
6/15/2015101.02101.0399.93100.9079,171
6/12/2015101.52101.87101.42101.7038,474
6/11/2015102.17102.33101.78101.9680,101
6/10/2015100.42102.04100.35101.84266,223
6/9/2015100.30100.4399.50100.14154,535
6/8/2015101.55101.66100.24100.36521,707
6/5/2015100.88101.82100.31101.66217,936
6/4/2015101.75101.98100.67100.87588,882
6/3/2015101.67102.44101.45102.1998,931
6/2/2015101.01101.87100.60101.28173,196
6/1/2015101.17101.64100.39101.3084,437
5/29/2015101.89101.89100.59100.91156,047
5/28/2015102.07102.46101.66101.93304,785
5/27/2015101.31102.52101.22102.3823,642
5/26/2015102.27102.27101.04101.3835,151
5/22/2015102.47102.82102.26102.5629,780
5/21/2015102.27102.70101.92102.5050,823
5/20/2015102.21102.40101.61102.02281,291
5/19/2015102.48102.51101.99102.1536,995
5/18/2015101.48102.46101.38102.2744,621
5/15/2015102.68102.88101.68101.76129,963
5/14/2015101.63102.64101.44102.5331,353
5/13/2015100.82101.30100.58100.9336,833
5/12/2015100.12100.8699.24100.4146,866
5/11/2015100.63101.25100.50100.6741,775
5/8/2015100.19101.18100.19100.8816,587
5/7/201598.9599.8498.9199.5829,544
5/6/201599.82100.0698.5999.00248,122
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!