ISHARES S&P NORTH AMER TECHNOL $77.06

up +0.94


17/5/2013 04:17 PM  |  NYSEARCA : IGM  |  Industries :
Type:

IGM historical data

Date Open High Low Close Volume
5/22/2009 39.30 39.50 38.71 39.06 2148
5/21/2009 39.51 39.65 38.75 39.18 1394
5/20/2009 40.20 40.67 39.69 39.77 1814
5/19/2009 39.47 40.45 39.46 40.02 1305
5/18/2009 39.00 39.73 38.81 39.73 1482
5/15/2009 38.68 39.20 38.58 38.69 748
5/14/2009 38.22 38.97 38.22 38.64 798
5/13/2009 38.75 38.88 38.09 38.18 4791
5/12/2009 39.94 39.94 38.75 39.25 1967
5/11/2009 39.18 39.93 38.88 39.54 2984
5/8/2009 39.99 39.99 38.97 39.54 2132
5/7/2009 41.13 41.13 39.16 39.52 3527
5/6/2009 41.20 41.20 40.19 40.71 1970
5/5/2009 40.83 40.83 40.39 40.73 2358
5/4/2009 40.44 40.86 40.23 40.85 4069
4/30/2009 40.03 40.68 39.51 39.80 2404
4/29/2009 39.09 40.02 38.98 39.54 2586
4/28/2009 38.85 39.19 38.49 38.78 764
4/27/2009 39.05 39.55 38.85 38.96 1079
4/24/2009 38.80 39.45 38.44 39.18 3333
4/23/2009 38.49 38.49 37.70 38.39 2346
4/22/2009 37.88 39.08 37.78 38.26 2393
4/21/2009 37.24 38.16 37.22 38.16 2145
4/20/2009 37.89 38.00 37.27 37.40 1091
4/17/2009 38.67 38.85 38.13 38.58 1122
4/16/2009 38.01 38.79 37.74 38.62 1625
4/15/2009 37.30 37.51 36.87 37.51 837
4/14/2009 37.74 38.03 37.43 37.59 1455
4/13/2009 38.93 38.93 37.55 38.06 1197
4/9/2009 37.85 38.30 37.58 38.08 4192
4/8/2009 36.67 37.24 36.47 36.96 1632
4/7/2009 36.86 36.90 36.16 36.34 942
4/6/2009 37.23 37.44 36.70 37.33 1303
4/3/2009 37.22 37.79 37.00 37.75 1322
4/2/2009 36.53 37.67 36.44 36.96 3863
4/1/2009 34.64 35.86 34.48 35.80 689
3/31/2009 34.97 35.71 34.77 34.98 587
3/30/2009 34.74 34.74 33.97 34.47 533
3/27/2009 36.04 36.04 35.37 35.45 1466
3/26/2009 35.61 36.35 35.41 36.35 1884
3/25/2009 35.15 35.72 34.22 34.96 3001
3/24/2009 35.24 35.51 34.85 34.94 407
3/23/2009 34.29 35.50 33.95 35.50 1272
3/20/2009 34.25 34.52 33.25 33.45 3746
3/19/2009 34.38 34.57 33.90 34.02 1311
3/18/2009 33.18 34.42 33.13 33.94 1576
3/17/2009 32.40 33.44 32.28 33.44 1027
3/16/2009 32.96 33.00 32.16 32.18 1339
3/13/2009 32.80 32.91 32.30 32.73 1466
3/12/2009 31.92 32.86 31.52 32.73 2330
3/11/2009 31.46 32.10 31.11 31.80 2341
3/10/2009 29.72 31.13 29.62 31.06 1170
3/9/2009 29.61 30.26 28.99 29.19 2342
3/6/2009 30.46 30.59 29.22 29.95 5835
3/5/2009 30.82 31.10 30.10 30.19 2794
3/4/2009 30.82 31.64 30.76 31.14 537
3/3/2009 30.68 30.86 30.10 30.41 1109
3/2/2009 30.89 31.37 30.23 30.32 482
2/27/2009 31.09 31.85 30.99 31.42 954
2/26/2009 32.16 32.53 31.41 31.47 926
2/25/2009 31.71 32.42 31.11 31.77 1342
2/24/2009 30.90 32.00 30.85 31.81 550
2/23/2009 32.28 32.28 30.67 30.81 4285
2/20/2009 31.64 32.40 31.62 32.07 1121
2/19/2009 33.22 33.30 32.08 32.19 4295
2/18/2009 33.25 33.62 32.75 33.16 830
2/17/2009 33.55 33.68 33.06 33.19 1112
2/13/2009 34.58 35.06 34.55 34.72 1545
2/12/2009 33.95 34.67 33.64 34.67 875
2/11/2009 34.45 34.62 33.95 34.38 777
2/10/2009 35.69 36.06 34.29 34.46 722
2/9/2009 35.85 36.07 35.54 35.96 869
2/6/2009 34.78 36.00 34.78 35.82 2138
2/5/2009 33.52 34.88 33.38 34.59 653
2/4/2009 33.86 34.64 33.74 33.86 389
2/3/2009 33.21 33.81 32.76 33.67 2292
2/2/2009 32.42 33.27 32.32 33.13 223
1/30/2009 33.81 33.82 32.65 32.81 1832
1/29/2009 34.25 34.26 33.49 33.55 1049
1/28/2009 34.23 34.86 34.04 34.65 1451
1/27/2009 33.10 33.73 33.09 33.54 2107
1/26/2009 32.91 33.61 32.69 33.09 1942
1/23/2009 31.83 33.31 31.79 32.97 1193
1/22/2009 32.10 32.86 31.76 32.35 1225
1/21/2009 31.98 32.96 31.66 32.90 604
1/20/2009 32.97 33.03 31.34 31.35 1120
1/16/2009 33.25 33.40 32.25 33.14 459
1/15/2009 32.36 33.03 31.72 32.77 2898
1/14/2009 33.19 33.20 32.30 32.48 638
1/13/2009 33.60 34.06 33.26 33.62 856
1/12/2009 34.31 34.31 33.44 33.70 232
1/9/2009 35.01 35.02 34.16 34.28 236
1/8/2009 34.67 35.10 34.38 35.10 209
1/7/2009 35.26 35.37 34.62 34.89 563
1/6/2009 35.20 36.35 35.20 36.01 409
1/5/2009 34.54 35.14 34.47 34.88 325
1/2/2009 33.57 34.90 33.50 34.90 184
12/31/2008 33.03 33.83 33.03 33.52 464
12/30/2008 32.54 33.14 32.49 33.10 363
12/29/2008 32.64 32.64 31.94 32.40 347
Marketplace
Trading Center