ISHARES S&P NORTH AMER TECHNOL $76.31

down -0.72


19/6/2013 04:19 PM  |  NYSEARCA : IGM  |  Industries :
Type:

IGM historical data

Date Open High Low Close Volume
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
3/7/2012 66.89 67.31 66.89 67.21 200
3/6/2012 66.83 66.83 66.43 66.72 159
3/5/2012 68.01 68.01 67.26 67.49 97
3/2/2012 68.29 68.42 67.86 68.14 189
3/1/2012 68.08 68.46 68.00 68.26 690
2/29/2012 68.42 68.53 67.78 67.85 93
2/28/2012 68.07 68.40 68.07 68.37 47
2/27/2012 67.41 68.06 67.11 67.90 156
2/24/2012 67.73 67.97 67.67 67.83 83
2/23/2012 67.18 67.60 66.78 67.54 115
2/22/2012 67.35 67.52 67.11 67.16 227
2/21/2012 67.59 67.90 67.21 67.47 201
2/17/2012 67.68 67.68 67.33 67.49 71
2/16/2012 66.55 67.59 66.46 67.51 126
2/15/2012 67.08 67.48 66.46 66.49 380
2/14/2012 66.53 66.86 66.36 66.86 103
2/13/2012 66.68 66.83 66.30 66.65 151
2/10/2012 66.42 66.44 66.12 66.26 120
2/9/2012 66.60 66.94 66.35 66.91 112
2/8/2012 66.15 66.46 65.94 66.46 110
2/7/2012 65.81 66.15 65.49 66.06 79
2/6/2012 65.82 65.88 65.55 65.86 112
2/3/2012 65.52 66.13 65.52 66.02 202
2/2/2012 64.90 65.23 64.80 64.98 369
2/1/2012 64.35 64.95 64.21 64.64 153
1/31/2012 64.19 64.23 63.63 64.09 350
1/30/2012 63.48 63.97 63.24 63.90 186
1/27/2012 63.75 64.04 63.64 63.89 86
1/26/2012 64.24 64.50 63.51 63.71 217
1/25/2012 64.00 64.14 63.47 64.03 105
1/24/2012 63.25 63.74 63.18 63.58 114
1/23/2012 63.39 63.85 63.06 63.41 412
1/20/2012 63.15 63.41 63.15 63.39 220
1/19/2012 62.97 63.42 62.97 63.23 559
1/18/2012 61.60 62.67 61.60 62.62 144
1/17/2012 61.61 61.83 61.29 61.43 166
1/13/2012 61.09 61.10 60.65 61.08 75
1/12/2012 61.32 61.55 60.92 61.55 249
1/11/2012 60.88 61.31 60.85 61.25 177
1/10/2012 61.38 61.54 61.00 61.04 61
1/9/2012 61.02 61.02 60.49 60.76 77
1/6/2012 60.43 60.88 60.43 60.84 49
1/5/2012 60.32 60.81 60.10 60.74 826
1/4/2012 60.22 60.40 59.81 60.35 104
1/3/2012 60.51 60.80 60.22 60.29 191
12/30/2011 59.71 59.72 59.41 59.41 179
12/29/2011 59.14 59.67 59.14 59.66 60
12/28/2011 59.71 59.75 59.02 59.07 121
12/27/2011 59.61 60.10 59.61 59.84 121
12/23/2011 59.42 59.79 59.23 59.79 61
12/22/2011 58.64 59.28 58.64 59.25 226
12/21/2011 59.59 59.59 57.94 58.62 169
12/20/2011 58.91 59.93 58.91 59.88 375
12/19/2011 59.01 59.12 57.96 58.03 229
12/16/2011 59.03 59.54 58.70 58.82 104
12/15/2011 59.36 59.38 58.66 58.70 68
12/14/2011 59.15 59.36 58.54 58.82 973
12/13/2011 60.95 61.25 59.72 59.85 110
12/12/2011 61.01 61.01 60.21 60.69 83
12/9/2011 60.64 61.68 60.64 61.60 78
12/8/2011 61.25 61.62 60.44 60.48 90
12/7/2011 61.31 61.77 60.72 61.54 114
12/6/2011 61.62 61.73 61.35 61.52 202
12/5/2011 61.68 62.09 61.36 61.64 531
12/2/2011 61.39 61.58 60.84 60.89 129
12/1/2011 60.43 61.07 60.43 60.89 134
11/30/2011 59.77 60.60 59.73 60.60 154
11/29/2011 58.68 58.87 58.05 58.18 132
11/28/2011 57.96 58.69 57.96 58.63 387
11/25/2011 56.87 57.44 56.66 56.66 441
11/23/2011 57.97 57.97 56.97 57.04 1143
11/22/2011 58.52 58.75 58.06 58.49 238
11/21/2011 59.05 59.09 58.09 58.71 363
11/18/2011 60.22 60.33 59.86 59.86 33
11/17/2011 61.68 61.68 60.00 60.37 71
11/16/2011 62.37 63.03 61.75 61.82 352
11/15/2011 61.98 63.06 61.79 62.77 100
11/14/2011 62.21 62.61 61.90 62.03 330
11/11/2011 61.64 62.53 61.51 62.35 277
Marketplace
Trading Center