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
7/30/2012 66.18 66.49 65.71 65.82 127
7/27/2012 64.97 66.15 64.93 66.00 1341
7/26/2012 64.26 64.70 63.97 64.40 368
7/25/2012 63.37 63.81 63.13 63.31 1212
7/24/2012 64.07 64.07 63.03 63.41 86
7/23/2012 63.75 64.26 63.33 64.16 65
7/20/2012 65.70 65.70 64.91 64.91 137
7/19/2012 65.31 65.97 65.31 65.74 201
7/18/2012 63.39 64.97 63.39 64.76 184
7/17/2012 63.65 63.71 62.68 63.43 84
7/16/2012 63.49 63.60 63.21 63.22 96
7/13/2012 62.84 63.70 62.84 63.58 242
7/12/2012 62.86 62.94 62.34 62.68 181
7/11/2012 63.72 63.72 62.85 63.42 72
7/10/2012 64.79 64.96 63.50 63.72 251
7/9/2012 64.90 64.92 64.22 64.54 152
7/6/2012 65.82 65.82 64.48 64.96 720
7/5/2012 66.15 66.63 65.89 66.32 222
7/3/2012 65.80 66.30 65.72 66.27 50
7/2/2012 65.83 65.83 65.24 65.72 116
6/29/2012 64.81 65.58 64.67 65.56 117
6/28/2012 63.57 63.69 62.80 63.51 181
6/27/2012 63.90 64.38 63.90 64.17 98
6/26/2012 63.67 63.94 63.35 63.78 185
6/25/2012 64.27 64.27 63.37 63.51 142
6/22/2012 64.33 64.96 64.30 64.94 3112
6/21/2012 65.94 65.96 64.04 64.20 7417
6/20/2012 65.90 66.22 65.51 65.92 342
6/19/2012 65.52 66.09 65.52 65.82 259
6/18/2012 64.55 65.47 64.55 65.30 83
6/15/2012 64.16 64.93 64.16 64.93 78
6/14/2012 63.80 64.05 63.38 63.90 828
6/13/2012 64.08 64.33 63.61 63.67 103
6/12/2012 63.81 64.28 63.49 64.28 295
6/11/2012 65.20 65.20 63.59 63.59 392
6/8/2012 64.08 64.72 63.86 64.72 97
6/7/2012 65.11 65.11 64.06 64.10 280
6/6/2012 63.30 64.43 63.30 64.43 118
6/5/2012 62.06 62.89 62.06 62.79 148
6/4/2012 62.06 62.44 61.47 62.26 892
6/1/2012 62.64 62.76 61.94 61.95 382
5/31/2012 64.04 64.04 63.25 63.79 137
5/30/2012 64.20 64.30 63.88 64.18 682
5/29/2012 64.58 65.18 64.34 64.81 136
5/25/2012 64.04 64.22 63.91 63.98 83
5/24/2012 64.85 64.85 63.70 64.02 138
5/23/2012 64.00 64.76 63.37 64.67 540
5/22/2012 64.92 65.11 64.27 64.60 330
5/21/2012 63.18 64.78 63.07 64.78 242
5/18/2012 64.34 64.34 62.99 63.11 456
5/17/2012 65.24 65.30 64.06 64.06 203
5/16/2012 65.83 66.15 65.19 65.21 262
5/15/2012 66.18 66.66 65.70 65.80 300
5/14/2012 65.98 66.33 65.84 65.95 117
5/11/2012 66.27 67.18 66.27 66.55 130
5/10/2012 67.33 67.33 66.37 66.47 470
5/9/2012 66.37 67.38 66.07 67.16 870
5/8/2012 67.05 67.26 66.24 67.14 532
5/7/2012 67.35 67.88 67.34 67.56 150
5/4/2012 68.77 68.77 67.73 67.76 163
5/3/2012 70.15 70.15 69.18 69.36 420
5/2/2012 69.58 70.10 69.46 70.08 140
5/1/2012 69.85 70.72 69.85 70.03 100
4/30/2012 70.06 70.09 69.75 69.87 260
4/27/2012 70.18 70.48 69.83 70.21 998
4/26/2012 69.51 69.95 69.37 69.80 293
4/25/2012 68.57 69.25 68.57 69.25 488
4/24/2012 67.76 67.83 67.20 67.42 140
4/23/2012 67.78 67.85 67.26 67.83 233
4/20/2012 69.03 69.21 68.39 68.40 344
4/19/2012 69.08 69.91 68.45 68.72 129
4/18/2012 69.48 69.72 69.22 69.39 296
4/17/2012 68.86 70.03 68.86 69.89 141
4/16/2012 69.47 69.48 68.23 68.49 619
4/13/2012 69.89 69.89 69.12 69.13 120
4/12/2012 69.27 70.17 69.27 70.11 83
4/11/2012 69.22 69.39 68.88 69.03 665
4/10/2012 69.59 69.95 68.44 68.54 783
4/9/2012 69.41 69.98 69.27 69.73 443
4/5/2012 69.86 70.31 69.79 70.26 3997
4/4/2012 70.63 70.63 69.67 70.09 257
4/3/2012 71.46 71.63 70.86 71.23 1436
4/2/2012 70.80 71.53 70.54 71.45 274
3/30/2012 71.34 71.35 70.59 70.83 1698
3/29/2012 70.75 71.11 70.50 71.03 599
3/28/2012 71.44 71.53 70.69 71.02 726
3/27/2012 71.49 71.72 71.31 71.35 672
3/26/2012 70.55 71.36 70.55 71.32 304
3/23/2012 70.35 70.46 69.91 70.38 292
3/22/2012 70.01 70.31 69.88 70.18 206
3/21/2012 70.45 70.73 70.27 70.46 1034
3/20/2012 70.02 70.36 69.78 70.33 191
3/19/2012 70.03 70.64 69.93 70.45 119
3/16/2012 70.13 70.17 69.83 70.11 345
3/15/2012 69.83 70.09 69.67 69.93 922
3/14/2012 69.52 70.00 69.36 69.69 862
3/13/2012 68.61 69.50 68.61 69.50 130
3/12/2012 68.28 68.32 67.95 68.22 128
3/9/2012 68.15 68.38 68.10 68.22 55
3/8/2012 67.71 68.01 67.52 67.98 133
Marketplace
Trading Center