iShares North American Tech $89.49

down -0.06


17/4/2014 06:40 PM  |  NYSEARCA : IGM
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGM historical data

Date Open High Low Close Volume
2/7/201165.0365.4964.9065.2047,654
2/4/201164.4564.8464.3664.8133,280
2/3/201164.2064.4363.6764.2924,929
2/2/201163.9464.4063.9164.2112,853
2/1/201163.2964.1263.2763.9858,115
1/31/201162.4662.8562.1862.8122,262
1/28/201164.0564.0562.2062.4553,967
1/27/201163.7464.2063.6464.0153,086
1/26/201163.3763.7563.1763.5564,852
1/25/201162.9363.2262.6963.1822,663
1/24/201162.3963.0962.2063.0922,791
1/21/201163.0863.0862.2362.2422,465
1/20/201162.8262.8962.0562.6770,626
1/19/201163.8263.8563.0163.2249,331
1/18/201163.2363.8763.1463.8459,753
1/14/201162.9963.5462.9063.5423,731
1/13/201162.9563.1062.7862.9426,246
1/12/201162.7462.9862.5962.9834,687
1/11/201162.5262.5562.2062.4324,918
1/10/201161.9662.3961.7862.2756,861
1/7/201162.3362.4161.5162.1134,612
1/6/201161.9562.3361.7962.3151,956
1/5/201161.1861.8061.1861.7853,324
1/4/201161.4361.5160.9061.32147,260
1/3/201160.9861.6060.8661.2840,393
12/31/201060.5860.6860.3160.4520,156
12/30/201060.7760.8160.6960.7210,478
12/29/201060.8660.9760.7460.8176,741
12/28/201060.8560.8860.6160.7199,142
12/27/201060.5460.8860.3160.789,833
12/23/201060.7460.8060.5960.6624,539
12/22/201060.8560.9060.7160.7871,902
12/21/201060.6960.8860.6660.8445,851
12/20/201060.6260.6560.1660.4557,639
12/17/201060.5560.8060.5160.6439,657
12/16/201060.2160.6360.1460.4634,043
12/15/201060.3360.7360.0660.1633,912
12/14/201060.5960.7760.3260.4660,936
12/13/201061.1061.1060.5260.5228,272
12/10/201060.6560.8860.5160.8091,546
12/9/201060.8260.8260.3960.4838,035
12/8/201060.1760.4659.9460.4613,342
12/7/201060.7060.7060.0060.01386,731
12/6/201059.9860.1259.9060.0091,147
12/3/201059.4560.0159.4559.9619,357
12/2/201059.0859.7659.0859.6912,691
12/1/201058.6259.2558.6258.998,552
11/30/201057.9158.0557.6457.7722,589
11/29/201058.4058.6357.8958.4766,234
11/26/201058.5158.9858.5158.7459,431
11/24/201058.4159.0958.4159.0522,114
11/23/201058.3258.3257.6057.9228,364
11/22/201058.1458.7858.0558.7730,794
11/19/201058.0758.3757.9758.3124,720
11/18/201057.6258.3657.6258.1118,147
11/17/201057.1457.4657.0057.0530,925
11/16/201057.6557.8156.8757.07122,483
11/15/201058.6058.6058.0458.0564,190
11/12/201058.8159.2458.0058.3813,830
11/11/201058.7059.2058.3459.1137,001
11/10/201059.8660.1659.4860.1132,104
11/9/201060.2660.5459.6859.8980,385
11/8/201059.9460.2459.9060.0818,630
11/5/201060.0160.0659.7960.0168,914
11/4/201059.7560.0559.6459.9231,911
11/3/201058.6859.0558.4759.0333,046
11/2/201058.5158.7958.5158.6639,896
11/1/201058.2558.6557.8858.1629,431
10/29/201057.9958.3557.9958.0745,561
10/28/201058.1458.1457.5257.9424,782
10/27/201057.3357.9857.3057.9427,116
10/26/201057.3357.7357.0357.6257,406
10/25/201057.4257.8957.4257.5531,302
10/22/201056.8857.2956.8557.2641,222
10/21/201057.1457.2256.3356.81176,675
10/20/201056.3957.0156.3056.7123,756
10/19/201056.2456.7655.8756.2632,107
10/18/201057.1157.2756.9257.1520,520
10/15/201056.7557.1056.2957.0929,163
10/14/201056.2856.3955.8456.1218,734
10/13/201055.9956.3855.8556.1635,714
10/12/201055.1055.7454.8555.6215,187
10/11/201055.2155.5155.0855.22132,667
10/8/201054.8855.3254.4855.2146,083
10/7/201054.9954.9954.4354.8562,614
10/6/201055.0855.2754.2954.6613,930
10/5/201054.4855.3054.4855.2017,608
10/4/201054.4554.4953.6853.9619,490
10/1/201055.1255.1254.4454.5934,081
9/30/201055.2155.3654.3454.72104,587
9/29/201054.7555.1054.7354.9223,199
9/28/201054.9455.0354.0054.9059,688
9/27/201055.0055.2254.7554.8121,413
9/24/201054.2354.8954.2354.8733,269
9/23/201053.2854.2053.2753.66133,832
9/22/201053.7653.9553.3253.6355,506
9/21/201054.1054.3853.8253.9357,866
9/20/201053.4054.1453.4054.0726,592
9/17/201053.4753.4753.0553.2514,140
9/16/201052.6553.0752.6353.0530,439
Trading Center