Historical Stock Prices

(ETF)
IGN 
$37.23
*  
0.289
0.78%
Get IGN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IGN 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 37.01 37.3 36.98 37.23 29,737
12/18/2014 36.65 36.98 36.65 36.941 14,070
12/17/2014 35.64 36.22 35.563 36.16 57,791
12/16/2014 35.69 36.012 35.52 35.55 14,531
12/15/2014 36.08 36.12 35.59 35.7999 27,959
12/12/2014 35.9 36.08 35.73 35.74 24,327
12/11/2014 35.92 36.59 35.92 36.06 23,036
12/10/2014 36.55 36.55 35.7955 35.82 17,658
12/09/2014 35.95 36.64 35.572 36.64 21,550
12/08/2014 36.68 36.69 36.1 36.18 238,629
12/05/2014 36.45 36.68 36.43 36.66 31,853
12/04/2014 36.58 36.61 36.34 36.38 17,405
12/03/2014 36.28 36.65 36.24 36.64 24,666
12/02/2014 36.106 36.2409 36 36.112 19,898
12/01/2014 36.18 36.2587 36.11 36.19 24,532
11/28/2014 36.44 36.72 36.42 36.47 58,637
11/26/2014 36.39 36.531 36.39 36.531 10,304
11/25/2014 36.29 36.43 36.1994 36.41 7,881
11/24/2014 36.05 36.28 35.96 36.28 13,454
11/21/2014 36.06 36.25 35.9001 35.9001 9,618
11/20/2014 35.48 35.9718 35.37 35.971 8,265
11/19/2014 35.74 35.74 35.41 35.55 15,260
11/18/2014 35.58 35.91 35.58 35.81 20,379
11/17/2014 35.55 35.5536 35.3582 35.44 9,233
11/14/2014 35.24 35.6399 35.2 35.61 582,329
11/13/2014 35.21 35.37 35.07 35.12 425,945
11/12/2014 35.079 35.2237 34.98 35.1891 8,062
11/11/2014 35.29 35.29 35.01 35.02 47,481
11/10/2014 35.32 35.378 35.195 35.24 11,184
11/07/2014 35.2533 35.53 35.1036 35.53 40,299
11/06/2014 35.15 35.21 34.9556 35.18 27,469
11/05/2014 35.5 35.5 35.21 35.33 9,500
11/04/2014 35.5601 35.5799 35.4 35.5698 7,088
11/03/2014 35.4 35.57 35.37 35.4 16,347
10/31/2014 35.26 35.37 35.1965 35.34 17,171
10/30/2014 34.58 34.96 34.53 34.9 30,939
10/29/2014 34.54 34.58 34.21 34.46 20,344
10/28/2014 33.91 34.52 33.85 34.52 19,485
10/27/2014 33.1 33.711 33.03 33.7 40,572
10/24/2014 33.56 33.63 33.39 33.63 40,458
10/23/2014 33.359 33.6542 33.359 33.6542 11,100
10/22/2014 33.28 33.2899 32.73 32.73 15,169
10/21/2014 32.65 33.22 32.65 33.18 14,183
10/20/2014 32.04 32.4 31.98 32.4 13,632
10/17/2014 32.07 32.3489 31.97 32.17 17,398
10/16/2014 31.1 31.7811 31.07 31.66 144,951
10/15/2014 31.09 31.6688 30.72 31.64 1,102,285
10/14/2014 31.28 31.63 31.18 31.32 27,829
10/13/2014 31.28 31.7201 30.99 31.06 20,829
10/10/2014 32.72 32.72 31.35 31.35 59,510
10/09/2014 33.59 33.59 32.88 33 12,374
10/08/2014 32.9499 33.52 32.6 33.52 16,295
10/07/2014 33.5717 33.77 33.17 33.1899 12,546
10/06/2014 34.24 34.24 33.83 33.85 17,768
10/03/2014 34.19 34.36 34.16 34.16 13,705
10/02/2014 33.95 34.06 33.45 33.98 15,866
10/01/2014 34.16 34.23 33.7481 33.7981 21,746
09/30/2014 34.44 34.4799 34.21 34.3406 7,529
09/29/2014 34.2 34.5 34.0864 34.47 13,561
09/26/2014 34.37 34.49 34.28 34.46 28,164
09/25/2014 34.83 34.83 34.23 34.32 19,806
09/24/2014 34.61 34.87 34.57 34.84 38,459
09/23/2014 34.71 34.88 34.58 34.72 23,685
09/22/2014 35.14 35.14 34.76 34.829 88,533
09/19/2014 35.79 35.79 35.2 35.29 17,565
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?