Historical Stock Prices

(ETF)
IGN 
$36.94
*  
0.0901
0.24%
Get IGN Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 36.87 37.172 36.82 36.94 13,854
08/27/2015 36.56 36.97 36.42 36.8499 11,432
08/26/2015 35.52 36.35 35.2499 36.32 16,018
08/25/2015 35.67 35.9601 34.9399 34.9399 13,212
08/24/2015 35 36.13 30.13 34.98 90,076
08/21/2015 36.9 37.38 36.5161 36.52 27,135
08/20/2015 38.29 38.29 37.12 37.1499 8,565
08/19/2015 38.53 38.83 38.43 38.6101 5,718
08/18/2015 39.1 39.1 38.76 38.76 8,696
08/17/2015 38.51 39.13 38.51 39.13 6,828
08/14/2015 38.52 38.7734 38.47 38.77 9,801
08/13/2015 38.77 38.85 38.598 38.61 5,991
08/12/2015 38.2 38.59 37.82 38.52 13,838
08/11/2015 38.83 38.835 38.35 38.4 9,308
08/10/2015 38.72 39.12 38.72 39.11 15,159
08/07/2015 38.48 38.59 38.22 38.59 15,814
08/06/2015 39.36 39.375 38.47 38.63 28,905
08/05/2015 39.04 39.75 39.04 39.46 30,418
08/04/2015 39.08 39.13 38.8099 38.88 62,014
08/03/2015 39.32 39.32 38.81 38.99 19,153
07/31/2015 39.32 39.61 39.32 39.45 13,330
07/30/2015 38.86 39.2832 38.77 39.26 33,532
07/29/2015 38.57 38.94 38.48 38.92 20,217
07/28/2015 38.62 38.8585 38.42 38.81 8,771
07/27/2015 38.59 38.82 38.5 38.5 7,303
07/24/2015 39.45 39.45 39 39.04 6,628
07/23/2015 38.73 39.13 38.73 38.8101 5,142
07/22/2015 38.57 38.57 38.42 38.43 21,912
07/21/2015 38.63 38.81 38.54 38.728 7,959
07/20/2015 38.78 38.78 38.4774 38.4899 12,555
07/17/2015 38.89 38.97 38.65 38.8 18,720
07/16/2015 38.7 38.8936 38.65 38.88 12,827
07/15/2015 38.6299 38.6299 38.42 38.42 7,343
07/14/2015 38.3537 38.56 38.3537 38.55 20,823
07/13/2015 37.69 38.24 37.69 38.23 19,513
07/10/2015 37.62 37.9099 37.61 37.9099 9,148
07/09/2015 37.79 37.9 37.28 37.33 14,234
07/08/2015 37.62 37.642 37.31 37.4499 13,885
07/07/2015 37.49 37.92 37.06 37.87 132,394
07/06/2015 37.83 38.07 37.64 37.81 9,149
07/02/2015 38.38 38.38 38.04 38.07 6,371
07/01/2015 38.61 38.61 38.0672 38.3 15,461
06/30/2015 38.15 38.29 37.89 38.09 22,273
06/29/2015 38.48 38.67 38.0324 38.04 17,645
06/26/2015 39.261 39.32 38.67 38.89 12,498
06/25/2015 39.66 39.66 39.3 39.4 8,049
06/24/2015 40.02 40.02 39.51 39.55 10,669
06/23/2015 40.28 40.29 39.9779 40.18 30,765
06/22/2015 40.32 40.32 40.0503 40.22 9,210
06/19/2015 40.45 40.51 40.12 40.22 9,427
06/18/2015 40.3936 40.59 40.36 40.48 7,786
06/17/2015 40.13 40.16 39.95 40.0699 7,457
06/16/2015 39.84 40.0099 39.755 39.95 29,280
06/15/2015 39.54 39.86 39.32 39.82 16,329
06/12/2015 39.99 39.99 39.7 39.9088 19,337
06/11/2015 40.15 40.2399 39.98 40.04 16,480
06/10/2015 39.78 40.15 39.78 40.08 50,031
06/09/2015 39.61 39.69 39.3002 39.6199 13,053
06/08/2015 39.92 39.9599 39.54 39.69 83,413
06/05/2015 39.81 40.11 39.6901 40.06 29,035
06/04/2015 40.15 40.18 39.7901 39.81 45,832
06/03/2015 40.04 40.28 40.04 40.21 33,671
06/02/2015 39.78 40.07 39.7564 39.88 120,324
06/01/2015 40.03 40.11 39.6 39.96 19,801
05/29/2015 39.91 40.1699 39.69 39.9508 19,229
05/28/2015 39.77 40.03 39.76 40 26,659
*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?