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
5/19/2011 63.67 63.73 63.16 63.56 142
5/18/2011 62.89 63.58 62.89 63.50 159
5/17/2011 62.60 62.87 62.14 62.86 1020
5/16/2011 63.76 63.92 62.84 62.97 211
5/13/2011 64.68 64.69 64.02 64.02 107
5/12/2011 64.11 64.89 63.93 64.81 140
5/11/2011 64.77 65.00 64.00 64.40 180
5/10/2011 64.56 64.98 64.42 64.90 98
5/9/2011 64.11 64.50 63.97 64.33 140
5/6/2011 64.47 64.82 63.86 64.05 518
5/5/2011 63.88 64.43 63.62 63.83 136
5/4/2011 64.35 64.42 63.58 64.10 160
5/3/2011 64.61 64.61 63.88 64.26 82
5/2/2011 65.19 65.19 64.56 64.62 100
4/29/2011 64.82 64.95 64.59 64.92 170
4/28/2011 64.67 64.91 64.60 64.82 202
4/27/2011 64.48 64.85 64.21 64.80 329
4/26/2011 64.11 64.56 63.96 64.30 128
4/25/2011 63.78 64.00 63.71 63.90 115
4/21/2011 63.79 63.82 63.50 63.82 265
4/20/2011 62.86 63.29 62.68 63.25 238
4/19/2011 61.60 61.73 61.34 61.69 125
4/18/2011 61.49 61.56 60.79 61.52 330
4/15/2011 62.08 62.22 61.90 62.07 114
4/14/2011 62.01 62.25 61.73 62.24 151
4/13/2011 62.34 62.64 62.19 62.43 188
4/12/2011 62.29 62.29 61.74 61.93 1949
4/11/2011 62.80 62.89 62.34 62.54 298
4/8/2011 63.23 63.27 62.50 62.72 119
4/7/2011 63.02 63.33 62.60 63.01 176
4/6/2011 63.14 63.22 62.67 63.03 190
4/5/2011 62.73 63.08 62.62 62.67 381
4/4/2011 62.99 63.00 62.40 62.64 200
4/1/2011 63.42 63.42 62.74 62.91 254
3/31/2011 62.97 63.15 62.94 62.98 627
3/30/2011 63.19 63.23 62.93 63.06 100
3/29/2011 62.28 62.79 62.09 62.79 245
3/28/2011 62.94 62.94 62.36 62.36 124
3/25/2011 62.82 63.09 62.67 62.68 574
3/24/2011 62.03 62.72 61.80 62.66 462
3/23/2011 61.08 61.77 60.82 61.65 1000
3/22/2011 61.52 61.52 61.10 61.19 173
3/21/2011 61.15 61.66 61.03 61.39 324
3/18/2011 60.90 60.90 60.15 60.17 575
3/17/2011 60.48 60.76 60.07 60.07 334
3/16/2011 60.74 61.05 59.36 59.69 907
3/15/2011 60.29 61.43 59.89 61.12 725
3/14/2011 61.92 62.20 61.58 61.95 994
3/11/2011 61.67 62.50 61.59 62.24 663
3/10/2011 62.43 62.43 61.78 61.88 994
3/9/2011 63.47 63.47 62.95 63.17 180
3/8/2011 63.22 63.90 62.90 63.66 144
3/7/2011 64.47 64.47 62.75 63.20 567
3/4/2011 64.74 64.74 63.87 64.18 1862
3/3/2011 64.15 64.78 64.15 64.62 1177
3/2/2011 63.19 64.01 63.19 63.52 159
3/1/2011 64.50 64.56 63.03 63.21 1175
2/28/2011 64.61 64.72 63.97 64.29 193
2/25/2011 63.81 64.43 63.81 64.32 367
2/24/2011 63.17 63.67 62.88 63.48 1038
2/23/2011 63.88 63.93 62.64 63.16 340
2/22/2011 65.07 65.30 64.07 64.16 857
2/18/2011 66.09 66.14 65.74 65.91 1209
2/17/2011 65.60 66.07 65.56 65.97 160
2/16/2011 65.58 65.87 65.50 65.76 366
2/15/2011 65.64 65.64 65.17 65.29 251
2/14/2011 65.60 65.79 65.49 65.67 282
2/11/2011 65.05 65.55 65.05 65.47 646
2/10/2011 64.73 65.27 64.59 65.19 355
2/9/2011 65.23 65.55 65.21 65.37 357
2/8/2011 65.36 65.55 65.06 65.55 737
2/7/2011 65.03 65.49 64.90 65.20 477
2/4/2011 64.45 64.84 64.36 64.81 333
2/3/2011 64.20 64.43 63.67 64.29 250
2/2/2011 63.94 64.40 63.91 64.21 129
2/1/2011 63.29 64.12 63.27 63.98 582
1/31/2011 62.46 62.85 62.18 62.81 223
1/28/2011 64.05 64.05 62.20 62.45 540
1/27/2011 63.74 64.20 63.64 64.01 531
1/26/2011 63.37 63.75 63.17 63.54 649
1/25/2011 62.93 63.22 62.69 63.18 227
1/24/2011 62.39 63.09 62.20 63.09 228
1/21/2011 63.08 63.08 62.23 62.24 225
1/20/2011 62.82 62.89 62.05 62.67 707
1/19/2011 63.82 63.85 63.01 63.22 494
1/18/2011 63.23 63.87 63.14 63.84 598
1/14/2011 62.99 63.54 62.90 63.54 238
1/13/2011 62.95 63.10 62.78 62.94 263
1/12/2011 62.74 62.98 62.59 62.98 347
1/11/2011 62.52 62.55 62.20 62.43 250
1/10/2011 61.96 62.39 61.78 62.27 569
1/7/2011 62.33 62.41 61.51 62.11 347
1/6/2011 61.95 62.33 61.79 62.31 520
1/5/2011 61.18 61.80 61.18 61.78 534
1/4/2011 61.43 61.51 60.90 61.32 1473
1/3/2011 60.98 61.60 60.86 61.28 404
12/31/2010 60.58 60.68 60.31 60.45 202
12/30/2010 60.77 60.81 60.69 60.72 105
12/29/2010 60.86 60.97 60.74 60.81 768
12/28/2010 60.85 60.88 60.61 60.71 992
Marketplace
Trading Center