$106.04 +0.61 (%) iSh SP NA Te-So Shs -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
5/27/2016105.22106.04105.06106.04232,321
5/26/2016105.21105.78105.21105.43111,570
5/25/2016105.56105.67105.04105.32262,313
5/24/2016103.52105.50103.38105.31166,085
5/23/2016102.85103.39102.67102.86167,657
5/20/2016102.00102.98101.89102.73689,529
5/19/2016101.98102.53100.92101.65373,608
5/18/2016101.19102.62101.00101.98290,586
5/17/2016102.53102.80101.19101.40166,369
5/16/2016101.46103.23101.37102.81233,536
5/13/2016101.19102.32101.17101.46140,079
5/12/2016101.81102.15100.57101.48195,369
5/11/2016101.18102.30101.12101.24253,296
5/10/201699.79101.0699.64101.04115,295
5/9/201699.21100.0599.1699.54268,970
5/6/201698.2599.2597.8399.23590,285
5/5/201699.0699.4998.5598.70935,872
5/4/201699.3399.4198.4698.81595,236
5/3/2016100.70100.7299.3699.68327,463
5/2/2016100.62101.62100.33101.49249,596
4/29/2016100.21100.6699.13100.39212,216
4/28/2016101.48102.42100.31100.63264,055
4/27/2016102.11102.64101.39102.23162,598
4/26/2016102.44102.53101.71102.23268,977
4/25/2016101.95102.37101.82102.20140,841
4/22/2016102.43102.76101.43102.12215,994
4/21/2016103.11103.91103.09103.29298,351
4/20/2016102.25102.89101.91102.36203,896
4/19/2016102.82102.82101.29102.02179,765
4/18/2016101.07102.59100.91102.4669,623
4/15/2016101.00101.42100.86101.3897,282
4/14/2016101.22101.41100.73101.05206,806
4/13/201699.64101.3199.58101.21287,616
4/12/201699.3799.3798.1398.99224,880
4/11/2016100.49100.9799.1899.21204,577
4/8/2016100.44100.7599.75100.07145,926
4/7/2016100.70100.7499.3399.75144,841
4/6/2016100.20101.3799.94101.30133,469
4/5/2016100.78100.90100.06100.20470,547
4/4/2016101.49101.91101.12101.34173,755
4/1/2016100.06101.5499.67101.4999,561
3/31/2016100.30101.08100.09100.67743,479
3/30/2016100.22100.8799.99100.38137,915
3/29/201697.8099.8197.6899.68413,768
3/28/201698.5098.5097.6798.13223,802
3/24/201697.4598.3597.3498.3498,188
3/23/201698.7398.8397.7697.93221,830
3/22/201699.40100.3899.3799.8685,437
3/21/201699.6999.9599.1799.70188,545
3/18/2016100.13100.2199.2399.70270,765
3/17/201698.5999.4097.9799.03171,507
3/16/201697.2498.9297.2498.6867,407
3/15/201696.9897.3496.5997.2663,265
3/14/201696.9797.8496.9297.55106,279
3/11/201696.3397.4996.3397.32119,414
3/10/201696.6096.9894.2595.61120,625
3/9/201695.6596.2695.4196.261,012,060
3/8/201695.6296.4095.1095.25137,367
3/7/201695.7296.4795.2496.12185,985
3/4/201696.3596.7695.4896.17236,319
3/3/201696.2196.2695.0096.25197,041
3/2/201696.1996.3095.3896.26569,044
3/1/201693.7796.3693.5796.36170,743
2/29/201693.3994.0492.9092.93349,089
2/26/201694.2794.3492.7793.54363,587
2/25/201692.5493.5891.6393.58218,269
2/24/201689.5591.3188.7291.21492,326
2/23/201691.5891.7690.4290.5485,256
2/22/201691.2692.2691.2491.9959,186
2/19/201688.8690.5088.6590.40162,399
2/18/201690.4690.4989.0089.15156,380
2/17/201688.0190.5488.0190.24310,306
2/16/201686.8287.4386.3087.43179,796
2/12/201685.3085.9884.3585.91755,138
2/11/201683.7185.3683.5884.77300,210
2/10/201684.6687.0284.6685.16387,935
2/9/201683.0285.8282.5783.72222,925
2/8/201685.4385.4382.0983.831,335,010
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center