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
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
12/26/2008 32.54 32.70 32.44 32.65 160
12/24/2008 32.57 32.61 32.40 32.52 717
12/23/2008 33.18 33.18 32.32 32.51 487
12/22/2008 33.62 33.62 32.20 32.76 569
12/19/2008 33.67 34.24 33.58 33.75 846
12/18/2008 34.21 34.21 33.00 33.21 630
12/17/2008 34.11 34.64 33.96 34.18 449
12/16/2008 33.31 34.72 33.21 34.57 1647
12/15/2008 33.64 33.64 32.68 33.03 357
12/12/2008 32.28 33.60 32.28 33.52 633
12/11/2008 33.58 34.00 32.67 32.80 471
12/10/2008 33.90 34.40 33.56 33.91 340
12/9/2008 33.43 34.81 33.26 33.77 807
12/8/2008 33.21 34.25 32.95 33.79 436
12/5/2008 30.58 32.41 30.08 32.29 763
12/4/2008 31.97 32.28 30.58 31.09 343
12/3/2008 30.69 32.34 30.69 32.32 791
12/2/2008 30.50 31.66 30.49 31.51 915
12/1/2008 32.23 32.23 30.58 30.58 676
11/28/2008 32.84 33.04 32.67 33.04 240
11/26/2008 31.34 33.13 31.34 33.13 889
11/25/2008 32.38 32.38 31.04 31.70 725
11/24/2008 30.78 32.29 30.78 31.99 489
11/21/2008 29.23 30.28 28.00 30.28 3159
11/20/2008 29.71 31.03 28.74 28.77 1777
11/19/2008 31.85 32.06 30.14 30.14 323
11/18/2008 31.75 32.04 30.87 31.80 409
11/17/2008 31.69 32.44 31.43 31.47 629
11/14/2008 33.15 33.45 32.15 32.15 1462
11/13/2008 31.82 33.03 30.29 32.93 1290
11/12/2008 33.10 33.79 32.10 32.19 1336
11/11/2008 34.08 34.31 33.34 33.79 1574
11/10/2008 36.10 36.10 34.39 34.67 2317
11/7/2008 34.72 35.49 34.57 35.32 5519
11/6/2008 35.96 36.01 34.24 34.47 227
11/5/2008 37.74 38.37 36.22 36.23 1095
11/4/2008 37.72 38.39 37.42 38.37 230
11/3/2008 37.07 37.58 36.89 37.04 208
10/31/2008 36.71 37.67 36.48 37.29 875
10/30/2008 36.76 37.37 36.40 37.00 933
10/29/2008 36.40 37.44 35.91 36.02 681
10/28/2008 33.68 36.40 33.17 36.40 496
10/27/2008 33.78 34.58 32.99 32.99 548
10/24/2008 31.32 34.86 30.37 33.99 1599
10/23/2008 34.86 35.48 33.25 34.58 1111
10/22/2008 36.00 36.24 34.14 35.05 434
10/21/2008 37.69 38.07 36.51 36.56 593
10/20/2008 37.75 38.61 37.00 38.61 2050
10/17/2008 36.68 39.12 36.68 37.43 1078
10/16/2008 35.74 37.42 34.15 37.26 1051
10/15/2008 38.38 38.46 35.89 35.92 1167
10/14/2008 42.08 43.37 38.40 38.96 886
10/13/2008 37.61 40.54 37.61 40.54 621
10/10/2008 35.56 37.73 34.37 36.44 1804
10/9/2008 38.62 39.14 36.32 36.59 1095
10/8/2008 37.05 39.45 36.87 37.90 2535
10/7/2008 40.72 41.59 38.07 38.08 687
10/6/2008 41.23 41.29 38.66 40.68 1237
10/3/2008 43.26 44.41 42.18 42.21 1125
10/2/2008 44.84 44.84 42.63 42.74 506
10/1/2008 45.20 45.53 44.32 44.79 1061
9/30/2008 44.10 45.86 43.89 45.53 1446
9/29/2008 47.38 47.38 43.00 43.76 1571
9/26/2008 46.73 47.78 46.69 47.72 1001
9/25/2008 46.97 48.46 46.86 47.90 415
9/24/2008 46.73 47.52 46.73 47.11 539
9/23/2008 47.29 48.21 46.82 46.87 761
9/22/2008 48.86 48.97 47.29 47.31 447
9/19/2008 48.22 50.74 44.96 49.06 550
9/18/2008 46.26 47.74 45.23 47.67 1006
9/17/2008 47.08 47.80 45.92 45.92 1735
9/16/2008 47.23 48.62 45.50 48.10 1437
9/15/2008 47.60 49.27 47.60 47.93 1663
9/12/2008 49.02 49.86 48.89 49.68 597
9/11/2008 48.30 49.79 48.30 49.75 888
9/10/2008 49.28 49.58 48.96 49.14 1158
9/9/2008 49.67 50.37 48.76 48.76 858
9/8/2008 51.38 51.38 49.04 49.92 4731
9/5/2008 49.37 49.97 48.93 49.71 1696
9/4/2008 50.98 51.05 49.76 49.76 641
9/3/2008 52.11 52.15 51.16 51.47 1454
9/2/2008 54.10 54.10 52.15 52.30 1777
8/29/2008 53.59 53.68 52.85 53.06 2453
8/28/2008 53.98 54.39 53.98 54.25 1019
8/27/2008 53.21 54.14 53.21 53.78 818
8/26/2008 53.53 53.69 53.04 53.39 654
8/25/2008 54.18 54.37 53.50 53.61 595
8/22/2008 54.23 54.66 54.22 54.54 776
8/21/2008 53.50 53.90 53.26 53.80 759
8/20/2008 54.10 54.38 53.62 53.92 1026
8/19/2008 54.23 54.45 53.54 53.78 689
8/18/2008 55.41 55.41 54.14 54.45 927
8/15/2008 55.46 55.58 54.97 55.25 756
8/14/2008 54.57 55.48 54.57 55.28 482
8/13/2008 54.75 55.17 54.34 54.85 691
Marketplace
Trading Center