ISHARES S&P NORTH AMER TECHNOL $75.67

down -0.22


24/5/2013 04:24 PM  |  NYSEARCA : IGM  |  Industries :
Type:

IGM historical data

Date Open High Low Close Volume
10/23/2009 51.39 51.52 50.54 50.72 1115
10/22/2009 50.37 50.81 49.95 50.73 1104
10/21/2009 50.68 51.38 50.38 50.44 1095
10/20/2009 50.97 50.97 50.30 50.65 1215
10/19/2009 50.21 50.72 50.05 50.68 649
10/16/2009 50.35 50.35 49.85 50.10 922
10/15/2009 50.52 50.64 50.35 50.64 792
10/14/2009 50.83 50.87 50.51 50.80 1262
10/13/2009 49.98 50.23 49.81 50.06 594
10/12/2009 50.11 50.31 49.73 50.02 865
10/9/2009 49.28 49.97 49.23 49.90 679
10/8/2009 49.47 49.72 49.12 49.34 539
10/7/2009 48.90 49.17 48.80 49.17 1489
10/6/2009 48.24 48.99 48.24 48.93 884
10/5/2009 47.71 48.18 47.47 47.97 227
10/2/2009 47.34 47.98 47.34 47.51 809
10/1/2009 48.91 48.98 47.77 47.77 738
9/30/2009 49.31 49.50 48.40 49.14 639
9/29/2009 49.40 49.60 49.00 49.05 413
9/28/2009 48.89 49.69 48.89 49.40 292
9/25/2009 48.83 49.05 48.49 48.60 2608
9/24/2009 49.74 49.82 48.87 49.16 617
9/23/2009 49.87 50.39 49.47 49.47 697
9/22/2009 49.80 49.80 49.50 49.66 593
9/21/2009 49.13 49.58 49.07 49.44 317
9/18/2009 49.61 49.72 49.20 49.44 2177
9/17/2009 49.37 49.66 49.18 49.37 818
9/16/2009 49.14 49.53 48.97 49.51 388
9/15/2009 48.56 49.01 48.55 48.98 399
9/11/2009 48.71 48.79 48.32 48.52 606
9/10/2009 48.10 48.65 47.95 48.62 549
9/9/2009 47.66 48.17 47.44 48.03 1315
9/8/2009 47.57 47.66 47.25 47.58 281
9/4/2009 46.40 47.24 46.38 47.16 251
9/3/2009 46.26 46.41 45.98 46.38 538
9/2/2009 45.99 46.38 45.85 46.10 947
9/1/2009 46.90 47.50 46.02 46.15 1058
8/31/2009 47.06 47.08 46.72 47.06 882
8/28/2009 48.00 48.35 47.28 47.48 726
8/27/2009 47.17 47.37 46.50 47.37 409
8/26/2009 47.03 47.38 46.90 47.20 627
8/25/2009 47.18 47.51 47.07 47.17 401
8/24/2009 47.33 47.58 46.97 47.04 1036
8/21/2009 46.79 47.21 46.51 47.14 702
8/20/2009 45.90 46.57 45.90 46.45 555
8/19/2009 45.24 46.09 45.11 45.98 473
8/18/2009 45.36 45.89 45.34 45.74 628
8/17/2009 45.51 45.58 45.07 45.14 785
8/14/2009 46.68 46.68 45.94 46.30 1096
8/13/2009 46.68 46.83 46.24 46.77 1253
8/12/2009 45.72 46.75 45.72 46.35 1254
8/11/2009 45.98 46.04 45.53 45.69 518
8/10/2009 46.29 46.32 45.83 46.10 938
8/7/2009 46.54 46.63 46.16 46.43 700
8/6/2009 46.43 46.46 45.71 45.85 2048
8/5/2009 46.73 46.73 45.97 46.22 751
8/4/2009 46.45 46.67 46.32 46.56 1232
8/3/2009 46.50 46.65 46.17 46.60 1686
7/31/2009 46.06 46.37 45.91 45.97 752
7/30/2009 46.31 46.77 46.03 46.05 589
7/29/2009 45.77 45.84 45.38 45.84 1392
7/28/2009 45.64 45.99 45.28 45.97 596
7/27/2009 45.90 45.99 45.37 45.86 1827
7/24/2009 45.55 45.98 45.23 45.98 1245
7/23/2009 45.31 46.44 45.24 46.20 2440
7/22/2009 45.07 45.52 44.99 45.30 1286
7/21/2009 45.05 45.07 44.49 45.07 2102
7/20/2009 44.63 44.97 44.50 44.86 2266
7/17/2009 44.13 44.41 43.88 44.36 4501
7/16/2009 43.17 44.13 42.99 44.05 1348
7/15/2009 42.49 43.28 42.33 43.26 952
7/14/2009 41.34 41.55 41.15 41.53 1227
7/13/2009 40.60 41.40 40.13 41.35 589
7/10/2009 40.22 40.78 40.20 40.62 274
7/9/2009 40.37 40.66 40.25 40.34 1073
7/8/2009 40.19 40.31 39.60 40.21 907
7/7/2009 41.16 41.21 40.10 40.10 466
7/6/2009 41.20 41.43 40.76 41.20 448
7/2/2009 42.00 42.00 41.35 41.49 581
7/1/2009 42.34 42.83 42.33 42.35 393
6/30/2009 43.01 43.01 41.88 42.18 1055
6/29/2009 42.33 42.60 42.07 42.36 840
6/26/2009 41.94 42.24 41.84 42.07 1029
6/25/2009 41.09 42.14 41.00 42.12 459
6/23/2009 40.99 41.01 40.46 40.79 907
6/22/2009 41.76 41.80 40.80 40.81 460
6/19/2009 42.06 42.37 41.95 42.17 1219
6/18/2009 41.98 41.99 41.60 41.81 587
6/17/2009 41.84 42.26 41.48 41.92 2294
6/16/2009 42.49 42.53 41.74 41.76 1504
6/15/2009 42.50 42.61 41.83 42.22 615
6/12/2009 42.94 42.99 42.39 42.93 628
6/11/2009 42.94 43.53 42.94 43.15 857
6/10/2009 43.36 43.37 42.40 42.74 649
6/9/2009 42.96 43.27 42.67 43.00 739
6/8/2009 42.52 42.87 41.91 42.63 981
6/5/2009 43.00 43.01 42.42 42.73 2448
6/4/2009 42.09 42.58 42.09 42.58 851
6/3/2009 42.05 42.05 41.45 41.93 702
6/2/2009 42.21 42.67 41.93 42.13 1332
Marketplace
Trading Center