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
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
12/27/2010 60.54 60.88 60.31 60.78 99
12/23/2010 60.74 60.80 60.59 60.66 246
12/22/2010 60.85 60.90 60.71 60.78 720
12/21/2010 60.69 60.88 60.65 60.84 459
12/20/2010 60.62 60.65 60.16 60.45 577
12/17/2010 60.55 60.80 60.51 60.64 397
12/16/2010 60.21 60.63 60.14 60.46 341
12/15/2010 60.33 60.73 60.06 60.16 340
12/14/2010 60.59 60.77 60.32 60.46 610
12/13/2010 61.10 61.10 60.52 60.52 283
12/10/2010 60.65 60.88 60.51 60.80 916
12/9/2010 60.82 60.82 60.39 60.48 381
12/8/2010 60.17 60.46 59.94 60.46 134
12/7/2010 60.70 60.70 60.00 60.01 3868
12/6/2010 59.98 60.12 59.90 60.00 912
12/3/2010 59.45 60.01 59.45 59.96 194
12/2/2010 59.08 59.76 59.08 59.69 127
12/1/2010 58.62 59.25 58.62 58.99 86
11/30/2010 57.91 58.05 57.64 57.77 226
11/29/2010 58.40 58.63 57.89 58.47 663
11/26/2010 58.51 58.98 58.51 58.74 595
11/24/2010 58.41 59.09 58.41 59.05 222
11/23/2010 58.32 58.32 57.60 57.92 284
11/22/2010 58.14 58.78 58.05 58.77 308
11/19/2010 58.07 58.37 57.97 58.31 248
11/18/2010 57.62 58.36 57.62 58.11 182
11/17/2010 57.14 57.46 57.00 57.05 310
11/16/2010 57.65 57.81 56.87 57.07 1225
11/15/2010 58.60 58.60 58.04 58.05 642
11/12/2010 58.81 59.24 58.00 58.38 139
11/11/2010 58.70 59.20 58.34 59.11 370
11/10/2010 59.86 60.16 59.48 60.11 322
11/9/2010 60.26 60.54 59.68 59.89 804
11/8/2010 59.94 60.24 59.90 60.08 187
11/5/2010 60.01 60.06 59.79 60.01 690
11/4/2010 59.75 60.05 59.64 59.92 320
11/3/2010 58.68 59.05 58.47 59.03 331
11/2/2010 58.51 58.79 58.51 58.66 399
11/1/2010 58.25 58.65 57.88 58.16 295
10/29/2010 57.99 58.35 57.99 58.07 456
10/28/2010 58.14 58.14 57.52 57.94 248
10/27/2010 57.33 57.98 57.30 57.94 272
10/26/2010 57.33 57.73 57.03 57.62 575
10/25/2010 57.42 57.89 57.42 57.55 313
10/22/2010 56.88 57.29 56.85 57.26 413
10/21/2010 57.14 57.22 56.33 56.81 1767
10/20/2010 56.39 57.01 56.30 56.71 238
10/19/2010 56.24 56.76 55.87 56.26 322
10/18/2010 57.11 57.27 56.92 57.15 206
10/15/2010 56.75 57.10 56.29 57.09 292
10/14/2010 56.28 56.39 55.84 56.12 188
10/13/2010 55.99 56.38 55.85 56.16 358
10/12/2010 55.10 55.74 54.85 55.62 152
10/11/2010 55.21 55.51 55.08 55.22 1327
10/8/2010 54.88 55.32 54.48 55.21 461
10/7/2010 54.99 54.99 54.43 54.85 627
10/6/2010 55.08 55.27 54.29 54.66 140
10/5/2010 54.48 55.30 54.48 55.20 177
10/4/2010 54.45 54.49 53.68 53.96 195
10/1/2010 55.12 55.12 54.44 54.59 341
9/30/2010 55.21 55.36 54.34 54.72 1046
9/29/2010 54.75 55.10 54.73 54.92 232
9/28/2010 54.94 55.03 54.00 54.90 597
9/27/2010 55.00 55.22 54.75 54.81 215
9/24/2010 54.23 54.89 54.23 54.87 333
9/23/2010 53.28 54.20 53.27 53.66 1339
9/22/2010 53.76 53.95 53.32 53.63 556
9/21/2010 54.10 54.38 53.82 53.93 579
9/20/2010 53.40 54.14 53.40 54.07 266
9/17/2010 53.47 53.47 53.05 53.25 142
9/16/2010 52.65 53.07 52.63 53.05 305
9/15/2010 52.47 52.80 52.29 52.72 102
9/14/2010 52.05 52.87 52.05 52.46 202
9/13/2010 51.54 52.26 51.54 52.16 160
9/10/2010 51.19 51.19 50.74 51.05 148
9/9/2010 51.51 51.51 51.00 51.06 451
9/8/2010 50.84 51.11 50.75 50.95 193
9/7/2010 51.01 51.22 50.71 50.72 166
9/3/2010 50.98 51.28 50.80 51.28 181
9/2/2010 49.93 50.43 49.88 50.43 88
9/1/2010 49.23 50.06 49.17 49.92 445
8/31/2010 48.66 48.98 48.26 48.47 457
8/30/2010 49.29 49.57 48.83 48.83 165
8/27/2010 49.21 49.53 48.25 49.48 840
8/26/2010 49.60 49.67 48.79 48.89 901
8/25/2010 48.75 49.53 48.57 49.40 1047
8/24/2010 49.34 49.57 48.91 49.05 475
8/23/2010 50.63 50.72 49.88 49.88 1149
8/20/2010 50.26 50.51 50.04 50.37 1944
8/19/2010 50.82 50.98 50.16 50.37 284
8/18/2010 50.70 51.30 50.57 51.01 223
8/17/2010 50.57 51.16 50.49 50.76 439
8/16/2010 49.68 50.41 49.59 50.15 235
8/13/2010 50.15 50.42 49.99 50.00 236
8/12/2010 50.09 50.46 49.78 50.26 506
8/11/2010 51.80 51.80 51.00 51.19 980
Marketplace
Trading Center