ISHARES S&P NORTH AMER TECHNOL $75.95

down -1.06


22/5/2013 04:22 PM  |  NYSEARCA : IGM  |  Industries :
Type:

IGM historical data

Date Open High Low Close Volume
5/22/2013 77.07 77.42 75.64 75.95 153
5/21/2013 77.01 77.21 76.77 77.01 313
5/20/2013 76.93 77.36 76.89 77.11 304
5/17/2013 76.45 77.06 76.38 77.06 166
5/16/2013 76.14 76.68 76.00 76.12 170
5/15/2013 75.48 75.87 75.41 75.86 181
5/14/2013 75.15 75.70 75.15 75.56 384
5/13/2013 75.15 75.28 74.99 75.14 289
5/10/2013 74.95 75.26 74.83 75.22 430
5/9/2013 74.77 75.24 74.65 74.77 529
5/8/2013 74.29 74.96 74.20 74.96 355
5/7/2013 74.59 74.63 74.17 74.37 419
5/6/2013 74.28 74.55 74.28 74.50 226
5/3/2013 73.88 74.37 73.88 74.23 926
5/2/2013 72.50 73.37 72.39 73.30 932
5/1/2013 72.81 72.89 72.23 72.27 198
4/30/2013 72.32 72.97 72.13 72.97 602
4/29/2013 71.50 72.40 71.50 72.21 159
4/26/2013 71.57 71.57 71.07 71.36 162
4/25/2013 71.42 72.03 71.42 71.64 310
4/24/2013 70.76 71.50 70.76 71.48 136
4/23/2013 70.41 71.22 70.41 71.01 153
4/22/2013 69.70 70.15 69.31 69.95 71
4/19/2013 69.34 69.72 68.92 69.40 193
4/18/2013 70.60 70.60 69.24 69.51 232
4/17/2013 71.18 71.18 70.27 70.49 220
4/16/2013 71.40 71.95 71.24 71.95 340
4/15/2013 71.96 72.11 70.89 70.89 335
4/12/2013 72.29 72.34 71.71 72.27 137
4/11/2013 72.53 72.71 72.37 72.64 154
4/10/2013 71.72 72.95 71.72 72.90 534
4/9/2013 71.18 71.75 70.93 71.57 584
4/8/2013 70.66 70.93 70.44 70.93 152
4/5/2013 70.33 70.75 70.12 70.75 136
4/4/2013 71.42 71.45 71.01 71.45 380
4/3/2013 72.25 72.29 71.33 71.45 208
4/2/2013 72.20 72.40 72.00 72.11 773
4/1/2013 72.65 72.65 71.81 71.97 126
3/28/2013 72.17 72.67 72.15 72.62 101
3/27/2013 71.88 72.39 71.75 72.31 420
3/26/2013 72.11 72.30 72.08 72.30 194
3/25/2013 72.32 72.39 71.53 71.83 2448
3/22/2013 72.05 72.26 71.95 72.18 169
3/21/2013 72.08 72.19 71.64 71.81 527
3/20/2013 72.61 72.82 72.52 72.77 182
3/19/2013 72.65 72.78 71.70 72.23 340
3/18/2013 72.08 72.75 71.94 72.43 182
3/15/2013 73.02 73.02 72.58 72.73 312
3/14/2013 72.95 73.25 72.95 73.13 549
3/13/2013 72.73 72.89 72.45 72.74 87
3/12/2013 72.76 72.85 72.41 72.70 140
3/11/2013 72.69 72.89 72.50 72.84 172
3/8/2013 72.89 72.89 72.56 72.79 203
3/7/2013 72.62 72.75 72.46 72.66 225
3/6/2013 72.55 72.61 72.32 72.49 140
3/5/2013 71.79 72.49 71.79 72.34 188
3/4/2013 70.90 71.41 70.77 71.41 202
3/1/2013 70.58 71.11 70.22 71.04 80
2/28/2013 70.93 71.35 70.83 70.83 304
2/27/2013 70.25 71.27 70.10 70.96 645
2/26/2013 70.11 70.26 69.69 70.19 291
2/25/2013 71.33 71.47 69.92 69.92 144
2/22/2013 70.55 70.94 70.45 70.94 95
2/21/2013 70.68 70.68 69.82 70.12 342
2/20/2013 71.98 72.00 70.84 70.87 473
2/19/2013 71.55 71.95 71.50 71.93 172
2/15/2013 71.59 71.69 71.25 71.38 151
2/14/2013 71.03 71.55 70.99 71.46 103
2/13/2013 71.34 71.47 71.08 71.28 132
2/12/2013 71.33 71.50 71.20 71.20 742
2/11/2013 71.50 71.50 71.17 71.40 99
2/8/2013 71.08 71.49 71.05 71.39 217
2/7/2013 70.88 70.90 70.13 70.72 202
2/6/2013 70.81 71.09 70.66 70.91 439
2/5/2013 70.48 71.20 70.31 71.00 217
2/4/2013 70.83 70.95 70.11 70.11 106
2/1/2013 70.84 71.20 70.65 71.09 219
1/31/2013 70.37 70.65 70.26 70.30 198
1/30/2013 70.63 70.74 70.19 70.26 327
1/29/2013 70.49 70.58 70.09 70.45 407
1/28/2013 70.85 71.10 70.77 70.78 254
1/25/2013 70.53 71.04 70.51 70.83 964
1/24/2013 70.02 70.82 70.02 70.32 776
1/23/2013 70.50 70.71 70.49 70.55 137
1/22/2013 69.83 69.83 69.45 69.82 113
1/18/2013 69.67 69.80 69.45 69.77 176
1/17/2013 69.96 70.17 69.86 69.95 181
1/16/2013 69.44 69.79 69.31 69.62 161
1/15/2013 69.35 69.51 69.09 69.51 225
1/14/2013 69.53 69.70 69.37 69.60 126
1/11/2013 69.51 69.83 69.45 69.77 135
1/10/2013 69.58 69.61 68.87 69.42 185
1/9/2013 69.09 69.23 68.93 69.12 393
1/8/2013 69.07 69.18 68.46 68.78 721
1/7/2013 68.97 69.22 68.87 69.07 268
1/4/2013 69.24 69.25 68.90 69.17 355
1/3/2013 69.57 69.75 69.04 69.07 162
1/2/2013 68.95 69.50 68.83 69.45 302
12/31/2012 66.13 67.53 65.98 67.46 535
12/28/2012 66.47 66.85 66.36 66.36 218
Marketplace
Trading Center