ISHARES S&P NORTH AMER TECH-MU $29.62

down -0.30


19/6/2013 04:19 PM  |  NYSEARCA : IGN  |  Industries :
Type:

IGN historical data

Date Open High Low Close Volume
6/19/2013 29.93 29.95 29.61 29.62 93
6/18/2013 29.64 30.03 29.64 29.92 650
6/17/2013 29.71 29.80 29.46 29.64 191
6/14/2013 29.94 29.95 29.49 29.54 148
6/13/2013 29.14 29.81 29.14 29.78 295
6/12/2013 29.55 29.55 29.06 29.14 120
6/11/2013 29.46 29.71 29.33 29.36 288
6/10/2013 29.69 29.81 29.61 29.69 640
6/7/2013 29.44 29.65 29.37 29.62 85
6/6/2013 29.03 29.39 29.03 29.39 174
6/5/2013 28.77 28.94 28.62 28.82 190
6/4/2013 29.06 29.21 28.73 28.87 165
6/3/2013 29.21 29.26 28.72 29.08 274
5/31/2013 29.49 29.69 29.27 29.27 151
5/30/2013 29.26 29.65 29.26 29.53 141
5/29/2013 28.98 29.32 28.93 29.28 186
5/28/2013 29.04 29.24 28.96 29.08 106
5/24/2013 28.57 28.74 28.56 28.73 87
5/23/2013 28.51 28.79 28.42 28.67 235
5/22/2013 29.35 29.47 28.67 28.80 564
5/21/2013 29.51 29.53 29.29 29.34 88
5/20/2013 29.43 29.58 29.34 29.47 752
5/17/2013 29.20 29.57 29.20 29.57 774
5/16/2013 29.15 29.65 29.15 29.47 10274
5/15/2013 28.65 28.76 28.62 28.72 578
5/14/2013 28.60 28.73 28.60 28.70 478
5/13/2013 28.63 28.72 28.59 28.59 221
5/10/2013 28.45 28.64 28.45 28.64 382
5/9/2013 28.35 28.54 28.24 28.41 299
5/8/2013 28.10 28.30 28.05 28.29 372
5/7/2013 28.23 28.23 27.99 28.01 262
5/6/2013 28.09 28.43 28.09 28.38 365
5/3/2013 27.94 28.18 27.91 28.04 437
5/2/2013 27.51 27.73 27.43 27.67 293
5/1/2013 28.13 28.13 27.42 27.44 222
4/30/2013 27.78 28.29 27.72 28.14 4054
4/29/2013 27.63 27.92 27.63 27.83 152
4/26/2013 27.59 27.62 27.52 27.53 12040
4/25/2013 27.53 27.83 27.53 27.62 134
4/24/2013 27.39 27.50 27.24 27.38 155
4/23/2013 27.74 28.02 27.68 27.92 295
4/22/2013 27.30 27.49 26.98 27.47 259
4/19/2013 27.02 27.36 26.99 27.28 245
4/18/2013 27.70 27.73 27.18 27.24 210
4/17/2013 28.01 28.03 27.56 27.64 468
4/16/2013 28.26 28.34 28.06 28.17 128
4/15/2013 28.78 28.80 28.01 28.04 344
4/12/2013 28.93 28.97 28.60 28.92 51
4/11/2013 29.08 29.20 28.87 29.13 813
4/10/2013 28.70 29.21 28.69 29.16 112
4/9/2013 28.35 28.43 28.13 28.35 85
4/8/2013 27.99 28.20 27.91 28.18 106
4/5/2013 27.76 28.00 27.59 27.93 281
4/4/2013 28.90 28.93 28.80 28.91 208
4/3/2013 29.21 29.28 28.85 28.90 96
4/2/2013 29.31 29.36 29.10 29.14 213
4/1/2013 29.48 29.48 29.03 29.07 188
3/28/2013 29.44 29.54 29.37 29.42 182
3/27/2013 29.19 29.45 29.10 29.41 221
3/26/2013 29.42 29.42 29.23 29.25 28157
3/25/2013 29.23 29.40 29.15 29.28 160
3/22/2013 29.60 29.61 29.25 29.32 147
3/21/2013 29.65 29.77 29.44 29.52 622
3/20/2013 29.81 30.06 29.81 29.97 10253
3/19/2013 29.75 29.88 29.33 29.57 477
3/18/2013 29.60 29.96 29.40 29.83 221
3/15/2013 30.09 30.18 29.95 29.99 278
3/14/2013 30.27 30.38 30.11 30.18 154
3/13/2013 30.04 30.12 29.95 30.09 291
3/12/2013 30.27 30.30 30.07 30.15 461
3/11/2013 30.05 30.32 30.05 30.29 99
3/8/2013 30.30 30.30 30.04 30.11 1393
3/7/2013 30.02 30.22 30.01 30.13 500
3/6/2013 29.57 29.71 29.51 29.67 623
3/5/2013 29.44 29.59 29.42 29.46 2389
3/4/2013 29.15 29.25 29.04 29.16 254
3/1/2013 29.15 29.33 29.15 29.22 174
2/28/2013 29.47 29.59 29.38 29.38 203
2/27/2013 29.17 29.68 29.17 29.51 2487
2/26/2013 29.38 29.45 28.97 29.18 435
2/25/2013 29.99 30.00 29.20 29.20 273
2/22/2013 29.79 30.03 29.74 29.85 230
2/21/2013 29.88 29.88 29.35 29.51 758
2/20/2013 30.54 30.54 29.94 29.94 217
2/19/2013 30.28 30.58 30.28 30.58 1378
2/15/2013 30.25 30.25 30.05 30.10 291
2/14/2013 29.85 30.24 29.76 30.22 344
2/13/2013 30.34 30.34 29.91 30.01 137
2/12/2013 30.33 30.38 30.21 30.21 277
2/11/2013 30.37 30.47 30.32 30.37 126
2/8/2013 30.64 30.77 30.43 30.45 274
2/7/2013 30.68 30.85 30.55 30.83 364
2/6/2013 30.39 30.65 30.26 30.64 661
2/5/2013 30.21 30.70 30.21 30.54 590
2/4/2013 29.93 30.35 29.93 30.05 1059
2/1/2013 29.95 29.95 29.76 29.85 324
1/31/2013 29.55 30.02 29.55 29.76 322
1/30/2013 29.74 29.77 29.23 29.24 2559
1/29/2013 30.12 30.12 29.57 29.65 440
1/28/2013 30.34 30.52 30.26 30.26 589
Marketplace
Trading Center