$93.43 -1.20 (%) iSh SP NA Te-So Shs - NYSEARCA

Sep. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGV historical data

Date Open High Low Close Volume
9/4/201593.6994.1492.9493.4337,892
9/3/201594.3595.5694.2694.6345,363
9/2/201593.3594.0392.1994.03102,827
9/1/201594.2094.2092.0492.43157,284
8/31/201595.8396.0394.8695.1779,081
8/28/201595.7596.6395.4496.28155,128
8/27/201595.2396.2694.2695.99152,749
8/26/201591.7994.5491.2594.29199,823
8/25/201592.6694.6090.8390.88370,215
8/24/201595.0895.1786.6691.70243,206
8/21/201598.4398.6296.0496.04160,323
8/20/2015102.33102.3399.4099.4259,128
8/19/2015103.60103.91102.73103.0965,520
8/18/2015104.36104.56103.81103.8847,965
8/17/2015103.22104.47102.57104.4639,503
8/14/2015102.34103.53102.30103.4325,615
8/13/2015102.54103.08101.92102.4839,621
8/12/2015101.64102.64100.35102.39839,366
8/11/2015102.71103.16101.67102.2629,531
8/10/2015102.66103.61102.66103.3436,298
8/7/2015101.55102.17101.24102.1732,744
8/6/2015103.80103.92101.57101.7145,322
8/5/2015103.12104.58103.12103.671,299,350
8/4/2015102.13102.58102.00102.4572,872
8/3/2015102.50102.62101.38102.0461,198
7/31/2015102.62103.00102.26102.4726,128
7/30/2015101.80102.67101.12102.49335,648
7/29/2015101.06101.88100.57101.8815,067
7/28/2015100.51101.2499.51101.22158,234
7/27/2015101.42101.42100.04100.1433,010
7/24/2015101.92102.32101.32101.841,208,420
7/23/2015102.31102.89101.61101.8017,765
7/22/2015101.63102.31101.63101.8783,328
7/21/2015102.49102.76101.85102.1568,529
7/20/2015102.58102.73102.18102.5493,163
7/17/2015102.99102.99102.01102.4032,484
7/16/2015102.58102.92102.38102.8954,145
7/15/2015102.26102.53101.90102.0073,903
7/14/2015101.72102.51101.70102.2867,485
7/13/2015101.59101.89101.48101.7350,591
7/10/2015101.00101.18100.39100.8955,472
7/9/2015100.08100.93100.08100.1769,027
7/8/201599.3899.8398.7699.08165,577
7/7/201599.3399.8997.7999.8077,040
7/6/201598.9099.6498.5499.0951,288
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
  • Showing 1-100 of 1,254 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!