Historical Stock Prices

(ETF)
IGM 
$106.69
*  
1.07
1.01%
Get IGM Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading IGM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 105.94 106.69 105.91 106.69 116,335
04/30/2015 106.71 106.71 105.2001 105.62 45,739
04/29/2015 107.11 107.536 106.53 107.2099 56,540
04/28/2015 107.56 108 106.8 107.53 17,045
04/27/2015 107.77 108.079 107.36 107.38 16,860
04/24/2015 107.51 107.66 107.15 107.46 14,057
04/23/2015 105.66 106.5347 105.66 106.2966 6,525
04/22/2015 105.41 106.17 104.95 106.0102 16,315
04/21/2015 105.47 105.65 105.03 105.12 21,734
04/20/2015 103.77 105.107 103.77 104.97 8,484
04/17/2015 104.28 104.28 102.99 103.23 18,320
04/16/2015 104.83 105.01 104.681 104.99 8,496
04/15/2015 104.39 105.22 104.28 104.95 16,357
04/14/2015 104.35 104.35 103.5 103.96 5,687
04/13/2015 104.9 105.25 104.29 104.41 60,284
04/10/2015 104.36 104.78 104.36 104.78 10,848
04/09/2015 103.85 104.35 103.5608 104.28 57,393
04/08/2015 103.63 104.048 103.6255 103.88 24,618
04/07/2015 103.48 104.1779 103.34 103.41 210,363
04/06/2015 102.05 103.6748 102.05 103.55 14,361
04/02/2015 102.53 103.015 102.42 102.47 14,499
04/01/2015 103.05 103.05 102.106 102.39 24,180
03/31/2015 103.39 103.9082 103.05 103.13 56,239
03/30/2015 103.43 103.978 103.4201 103.9 14,030
03/27/2015 102.32 102.98 102.14 102.98 68,552
03/26/2015 101.92 102.8443 101.48 102.47 18,447
03/25/2015 105.29 105.41 102.61 102.61 10,215
03/24/2015 105.96 106.14 105.52 105.52 6,332
03/23/2015 106.03 106.29 105.84 105.84 37,862
03/20/2015 105.79 106.2872 105.63 106.03 14,193
03/19/2015 105.04 105.45 104.94 105.11 21,926
03/18/2015 103.79 105.385 103.44 105.16 18,248
03/17/2015 103.61 104.12 103.49 103.83 13,622
03/16/2015 103.14 104.07 103.07 104.07 15,998
03/13/2015 103.22 103.2701 102.296 102.87 10,094
03/12/2015 102.44 103.38 102.38 103.38 10,259
03/11/2015 103.41 103.68 102.69 102.76 16,514
03/10/2015 104.7 104.7 103.37 103.55 18,802
03/09/2015 105.14 105.662 105.04 105.42 11,461
03/06/2015 106.11 106.355 104.83 104.95 34,899
03/05/2015 106.67 106.67 105.94 106.41 28,100
03/04/2015 106.35 106.3599 105.584 106.14 13,654
03/03/2015 107.08 107.14 106.25 106.56 14,777
03/02/2015 106.52 107.4521 106.36 107.45 24,732
02/27/2015 106.91 106.9244 106.3362 106.37 47,766
02/26/2015 106.66 107.03 106.5 106.84 18,414
02/25/2015 106.23 106.67 106.16 106.42 15,652
02/24/2015 106.23 106.7069 105.91 106.57 11,673
02/23/2015 106.51 106.51 105.8201 106.34 21,315
02/20/2015 105.78 106.63 105.43 106.48 37,400
02/19/2015 105.28 105.902 105.07 105.81 16,452
02/18/2015 105 105.281 104.85 105.09 9,230
02/17/2015 105.01 105.12 104.79 105.01 36,070
02/13/2015 104.66 105.19 104.48 105.15 9,172
02/12/2015 103.49 104.323 103.38 104.3 12,485
02/11/2015 102.4 102.781 102.19 102.62 8,849
02/10/2015 101.42 102.359 101.2 102.359 10,338
02/09/2015 100.81 101.2693 100.67 100.95 12,254
02/06/2015 101.492 102.1351 100.83 101.13 8,562
02/05/2015 100.92 101.5799 100.58 101.51 10,977
02/04/2015 100.12 101.07 100.12 100.39 19,788
02/03/2015 99.53 100.367 99.25 100.34 167,467
02/02/2015 98.49 99.13 97.1 99.06 26,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?