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
4/14/2010 57.33 57.97 57.31 57.95 518
4/13/2010 56.65 56.99 56.53 56.91 2412
4/12/2010 56.51 56.87 56.51 56.75 869
4/9/2010 56.16 56.51 56.04 56.51 103
4/8/2010 55.88 56.15 55.54 56.09 4759
4/7/2010 56.16 56.33 55.90 56.00 249
4/6/2010 55.85 56.35 55.77 56.19 538
4/5/2010 55.56 56.10 55.46 56.10 465
4/1/2010 55.65 55.97 55.00 55.40 287
3/31/2010 55.56 55.81 55.40 55.49 681
3/30/2010 55.61 55.84 55.39 55.80 250
3/29/2010 55.70 55.83 55.44 55.48 819
3/26/2010 55.73 55.81 55.22 55.42 602
3/25/2010 55.88 56.31 55.55 55.55 887
3/24/2010 55.62 55.62 55.34 55.38 149
3/23/2010 55.41 55.80 55.26 55.74 287
3/22/2010 54.57 55.43 54.45 55.26 1115
3/19/2010 55.42 55.42 54.60 54.68 300
3/18/2010 55.25 55.37 55.11 55.32 955
3/17/2010 55.11 55.55 55.10 55.22 1392
3/16/2010 54.78 55.05 54.60 54.99 711
3/15/2010 54.68 54.68 54.18 54.56 498
3/12/2010 54.93 54.93 54.61 54.76 222
3/11/2010 54.40 54.76 54.32 54.76 577
3/10/2010 54.14 54.62 54.14 54.45 449
3/9/2010 53.79 54.43 53.79 54.10 404
3/8/2010 53.72 54.01 53.72 53.93 317
3/5/2010 53.28 53.77 53.24 53.68 3699
3/4/2010 52.85 53.00 52.49 52.97 386
3/3/2010 52.76 53.02 52.63 52.73 146
3/2/2010 52.90 53.07 52.58 52.69 325
3/1/2010 52.12 52.71 52.01 52.67 435
2/26/2010 51.86 51.99 51.59 51.86 309
2/25/2010 51.32 51.87 50.91 51.86 241
2/24/2010 51.66 52.09 51.66 51.94 2998
2/23/2010 52.01 52.04 51.21 51.42 298
2/22/2010 52.53 52.53 52.00 52.13 494
2/19/2010 52.14 52.47 51.99 52.29 987
2/18/2010 51.87 52.40 51.74 52.32 646
2/17/2010 51.92 51.92 51.60 51.86 356
2/16/2010 51.35 51.69 51.22 51.68 357
2/12/2010 50.48 51.07 50.17 50.92 905
2/11/2010 50.06 50.92 49.84 50.81 801
2/10/2010 50.28 50.43 49.85 50.16 1050
2/9/2010 50.43 50.66 49.90 50.29 1354
2/8/2010 50.10 50.38 49.79 49.79 589
2/5/2010 49.61 50.04 49.10 50.04 685
2/4/2010 50.59 50.81 49.51 49.53 719
2/3/2010 50.55 51.10 50.48 50.98 333
2/2/2010 50.53 50.90 50.21 50.81 424
2/1/2010 49.92 50.41 49.90 50.41 611
1/29/2010 51.12 51.24 49.45 49.70 1449
1/28/2010 51.93 51.93 50.40 50.74 1359
1/27/2010 51.70 52.22 51.30 52.05 771
1/26/2010 51.69 52.34 51.49 51.71 1105
1/25/2010 51.86 52.07 51.49 51.79 1678
1/22/2010 53.29 53.29 51.37 51.50 1740
1/21/2010 54.16 54.44 53.26 53.47 528
1/20/2010 54.23 54.23 53.50 54.01 687
1/19/2010 53.89 54.75 53.89 54.75 527
1/15/2010 54.73 54.84 53.78 53.98 410
1/14/2010 54.35 54.82 54.25 54.65 516
1/13/2010 53.97 54.46 53.56 54.35 427
1/12/2010 54.17 54.17 53.56 53.79 763
1/11/2010 54.90 54.95 54.20 54.54 540
1/8/2010 54.17 54.79 54.10 54.77 660
1/7/2010 54.48 54.53 54.09 54.30 448
1/6/2010 54.96 55.02 54.43 54.55 972
1/5/2010 55.01 55.12 54.63 54.98 558
1/4/2010 54.86 55.13 54.66 54.99 451
12/31/2009 54.91 54.91 54.22 54.22 554
12/30/2009 54.58 54.82 54.43 54.82 294
12/29/2009 54.75 54.77 54.50 54.55 846
12/28/2009 54.65 54.81 54.37 54.68 1267
12/24/2009 54.23 54.58 54.14 54.58 371
12/23/2009 53.86 54.16 53.74 54.09 985
12/22/2009 53.60 53.78 53.52 53.69 427
12/21/2009 53.15 53.56 53.15 53.40 802
12/18/2009 52.53 52.95 52.43 52.95 558
12/17/2009 52.54 52.54 52.06 52.12 478
12/16/2009 52.77 53.00 52.65 52.73 1071
12/15/2009 52.50 52.89 52.38 52.50 599
12/14/2009 52.69 52.78 52.38 52.73 387
12/11/2009 52.57 52.65 52.13 52.27 282
12/10/2009 52.30 52.67 52.30 52.45 359
12/9/2009 51.59 52.22 51.38 52.22 309
12/8/2009 51.76 52.12 51.47 51.74 439
12/7/2009 52.26 52.50 51.98 52.08 771
12/4/2009 52.53 52.85 51.72 52.35 709
12/3/2009 52.07 52.48 51.88 51.89 331
12/2/2009 52.14 52.47 51.92 52.02 379
12/1/2009 51.62 52.19 51.62 51.94 897
11/30/2009 51.02 51.34 50.75 51.31 1129
11/27/2009 50.74 51.46 49.91 51.22 386
11/25/2009 52.03 52.04 51.91 51.98 176
11/24/2009 52.09 52.09 51.61 51.86 624
11/23/2009 51.90 52.27 51.82 52.07 590
11/20/2009 51.26 51.39 51.11 51.32 788
11/19/2009 52.09 52.09 51.26 51.58 1095
11/18/2009 52.69 52.69 52.18 52.46 651
Marketplace
Trading Center