ISHARES S&P NORTH AMER TECHNOL $75.89

down -0.06


23/5/2013 04:23 PM  |  NYSEARCA : IGM  |  Industries :
Type:

IGM historical data

Date Open High Low Close Volume
10/18/2011 60.51 61.55 59.88 61.37 309
10/17/2011 61.60 61.64 60.41 60.73 371
10/14/2011 61.52 61.89 61.24 61.87 648
10/13/2011 59.86 60.67 59.82 60.62 244
10/12/2011 60.18 60.63 60.05 60.05 267
10/11/2011 59.20 59.81 59.01 59.59 487
10/10/2011 58.52 59.29 58.43 59.29 182
10/7/2011 57.73 58.00 57.18 57.43 264
10/6/2011 56.61 57.77 56.37 57.75 510
10/5/2011 55.18 56.79 54.82 56.63 396
10/4/2011 53.32 55.30 53.05 55.25 863
10/3/2011 54.94 55.72 53.87 53.87 461
9/30/2011 55.96 56.61 55.35 55.35 415
9/29/2011 58.17 58.22 55.98 56.91 274
9/28/2011 58.46 58.63 57.20 57.24 203
9/27/2011 58.46 59.10 57.83 58.01 407
9/26/2011 56.95 57.48 56.04 57.48 466
9/23/2011 55.68 56.89 55.65 56.72 444
9/22/2011 56.29 56.96 55.30 56.15 450
9/21/2011 59.11 59.86 58.04 58.04 151
9/20/2011 59.61 60.04 58.87 58.87 118
9/19/2011 58.67 59.51 58.18 59.33 234
9/16/2011 59.22 59.46 58.89 59.46 516
9/15/2011 58.69 59.08 58.22 58.97 108
9/14/2011 57.37 58.48 57.07 58.04 186
9/13/2011 56.54 57.10 56.23 57.04 101
9/12/2011 55.01 56.32 55.01 56.32 303
9/9/2011 56.49 56.72 55.27 55.59 596
9/8/2011 56.93 57.87 56.91 56.91 72
9/7/2011 56.64 57.24 56.54 57.24 181
9/6/2011 54.40 55.68 54.30 55.63 290
9/2/2011 56.27 56.40 55.71 55.95 113
9/1/2011 58.10 58.70 57.35 57.35 234
8/31/2011 58.39 58.78 57.80 58.05 176
8/30/2011 57.43 58.21 57.13 58.05 293
8/29/2011 56.64 57.74 56.64 57.74 77
8/26/2011 54.44 56.07 54.08 55.97 89
8/25/2011 55.58 55.79 54.63 54.63 180
8/24/2011 55.01 55.61 54.64 55.54 392
8/23/2011 53.31 55.12 53.31 55.12 303
8/22/2011 53.77 53.77 52.70 52.87 513
8/19/2011 53.17 54.36 52.56 52.57 406
8/18/2011 55.56 55.56 53.51 54.02 541
8/17/2011 57.80 58.03 56.83 57.16 227
8/16/2011 57.95 58.21 57.20 57.73 176
8/15/2011 57.71 58.44 57.71 58.41 227
8/12/2011 57.44 57.74 56.79 57.38 384
8/11/2011 55.20 57.54 55.19 56.92 412
8/10/2011 55.55 56.37 54.56 54.61 411
8/9/2011 55.07 56.70 53.43 56.70 707
8/8/2011 55.86 56.81 54.38 54.38 1415
8/5/2011 58.59 58.84 55.99 57.80 811
8/4/2011 60.17 60.27 58.20 58.20 1127
8/3/2011 60.36 61.11 59.46 61.06 1980
8/2/2011 61.46 61.83 60.25 60.25 483
8/1/2011 62.76 62.87 60.98 61.71 998
7/29/2011 61.91 62.69 61.54 62.01 248
7/28/2011 62.41 63.22 62.22 62.48 307
7/27/2011 63.82 63.82 62.33 62.45 241
7/26/2011 64.11 64.55 63.97 64.27 542
7/25/2011 63.70 64.37 63.60 64.07 207
7/22/2011 63.63 64.40 63.63 64.28 546
7/21/2011 63.32 63.83 62.82 63.57 312
7/20/2011 64.03 64.03 63.22 63.32 430
7/19/2011 62.62 63.77 62.62 63.72 125
7/18/2011 62.07 62.38 61.52 62.00 296
7/15/2011 62.26 62.42 61.93 62.41 91
7/14/2011 62.59 62.85 61.53 61.63 287
7/13/2011 62.50 63.03 62.19 62.32 327
7/12/2011 62.74 62.74 62.14 62.14 914
7/11/2011 63.30 63.61 62.66 62.87 403
7/8/2011 63.90 64.10 63.45 64.10 904
7/7/2011 63.95 64.57 63.95 64.41 145
7/6/2011 63.32 63.53 63.19 63.53 414
7/5/2011 63.07 63.27 62.91 63.24 96
7/1/2011 62.07 63.13 61.93 63.13 222
6/30/2011 61.42 62.10 61.42 62.06 141
6/29/2011 61.00 61.22 60.59 61.19 347
6/28/2011 60.16 60.71 60.16 60.56 188
6/27/2011 59.07 60.19 59.07 59.97 123
6/24/2011 59.94 59.94 59.01 59.06 146
6/23/2011 59.03 60.14 58.77 60.14 528
6/22/2011 59.83 60.13 59.64 59.65 488
6/21/2011 59.09 60.15 58.92 60.09 117
6/20/2011 58.37 58.92 58.37 58.80 437
6/17/2011 59.29 59.29 58.52 58.58 264
6/16/2011 59.09 59.30 58.32 58.81 895
6/15/2011 59.80 60.05 58.96 59.13 750
6/14/2011 59.98 60.44 59.98 60.19 266
6/10/2011 60.18 60.27 59.50 59.56 167
6/9/2011 60.34 60.65 60.26 60.48 305
6/8/2011 60.76 60.76 60.22 60.32 207
6/7/2011 61.27 61.40 60.90 60.93 2099
6/6/2011 61.40 61.62 60.98 61.03 237
6/3/2011 61.80 62.13 61.47 61.53 185
6/2/2011 62.51 62.74 62.30 62.48 494
6/1/2011 63.69 63.79 62.40 62.40 431
5/31/2011 63.47 63.84 63.21 63.84 401
5/27/2011 62.66 62.99 62.66 62.91 315
5/26/2011 61.94 62.73 61.94 62.61 305
Marketplace
Trading Center