iSh SP NA Te-So Shs  $83.93

down -0.91


1/8/2014 04:00 PM  |  NYSEARCA : IGV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
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
5/6/201479.2579.5178.2378.2344,310
5/5/201478.9779.6978.6079.43105,866
5/2/201479.7380.2079.3579.4663,759
5/1/201479.1680.4879.1179.51106,369
4/30/201478.2679.3577.9179.3396,958
4/29/201477.9978.6377.7078.52131,086
4/28/201479.1479.1676.8177.76380,081
4/25/201479.6579.9178.6378.7354,235
4/24/201481.1681.2479.2580.11116,474
4/23/201481.2481.2480.1180.381,955,070
4/22/201480.9881.7380.7981.4266,103
4/21/201480.7781.1380.2180.8168,784
4/17/201479.9080.8779.5180.7154,935
4/16/201479.7180.3379.2380.2764,741
4/15/201478.5979.5277.5979.31161,430
4/14/201478.0178.9677.7378.45379,964
4/11/201478.5379.0677.4077.602,613,340
4/10/201481.7681.7678.8479.08265,356
4/9/201480.6981.9880.5081.9068,452
4/8/201479.6480.6579.1980.4258,411
4/7/201480.2780.7378.9079.6077,723
4/4/201482.6882.8480.3180.64156,714
4/3/201484.3684.3682.1182.27102,543
4/2/201484.8884.8984.0084.261,024,580
4/1/201483.4684.7183.4584.66111,169
3/31/201482.3083.4882.3083.26147,526
3/28/201482.2182.8781.8282.00336,907
3/27/201481.7882.4180.9781.95528,349
3/26/201483.9183.9881.9281.92144,994
3/25/201483.8984.5982.7083.3670,936
3/24/201484.7084.7282.7183.56113,908
3/21/201486.3486.3484.2784.2767,148
3/20/201485.7886.3585.2686.2730,831
3/19/201486.5086.5085.1885.7563,205
3/18/201485.5186.7585.4886.6429,598
3/17/201484.8685.8784.8685.2859,643
3/14/201484.4884.9984.3384.3623,738
3/13/201486.5286.5884.2284.5344,648
3/12/201485.4386.2184.8286.1921,092
3/11/201486.2086.6685.6085.8463,712
3/10/201486.5786.6085.7086.0327,632
3/7/201487.7687.7686.3086.5517,888
Trading Center