iShares North American Tech-Multimd Ntwk $33.58

up +0.24


16/4/2014 06:40 PM  |  NYSEARCA : IGN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IGN historical data

Date Open High Low Close Volume
4/16/201433.6233.6333.2233.5821,459
4/15/201433.3333.4332.6533.3441,445
4/14/201433.1533.4432.8733.1335,915
4/11/201433.0633.4332.7632.82313,944
4/10/201434.2734.2933.2133.3326,902
4/9/201434.0834.4333.9934.4336,795
4/8/201433.5134.0033.5133.9533,814
4/7/201433.8634.1233.4033.5979,132
4/4/201435.0735.0733.9134.0341,674
4/3/201435.1535.4234.8634.9410,115
4/2/201435.0735.3235.0235.2043,045
4/1/201434.5035.1234.5035.0744,116
3/31/201434.1734.6134.1734.3940,076
3/28/201434.2634.5933.9534.0227,922
3/27/201434.4234.7134.1134.2274,901
3/26/201435.2335.4334.4534.4533,625
3/25/201435.1835.4634.7635.1217,355
3/24/201435.4135.5034.5534.9430,895
3/21/201435.9335.9535.3435.4238,794
3/20/201435.1936.0035.1836.0025,697
3/19/201435.2335.5035.1635.2932,370
3/18/201434.7535.2634.7535.2034,891
3/17/201434.6534.9534.6534.8020,366
3/14/201434.4134.8034.4134.5613,179
3/13/201435.2135.2734.3634.4725,713
3/12/201434.6035.1134.5935.0225,248
3/11/201435.4035.4234.7134.7634,442
3/10/201435.5435.5835.1635.3420,408
3/7/201435.5735.6135.3135.5334,791
3/6/201435.4835.6435.3435.4044,878
3/5/201435.3435.5835.3435.42318,691
3/4/201435.1935.5535.1935.3561,453
3/3/201434.6434.8734.4734.80103,202
2/28/201435.2435.3034.7335.0446,786
2/27/201435.1435.2935.0035.29144,810
2/26/201434.9735.3534.8535.191,742,620
2/25/201435.1335.2734.9434.9831,313
2/24/201435.1235.2534.8535.0244,333
2/21/201435.3535.3534.9234.9324,351
2/20/201434.6835.1834.6835.12255,719
2/19/201434.8934.8934.5234.5234,808
2/18/201434.6035.0134.6034.9036,135
2/14/201434.4734.6234.4534.5437,615
2/13/201433.9634.3333.8434.2948,419
2/12/201434.1934.4134.1234.1641,417
2/11/201434.1434.2734.0234.2158,805
2/10/201433.9234.1333.8834.1354,778
2/7/201433.7333.7533.5233.75207,753
2/6/201433.1833.4733.1533.4618,705
2/5/201432.7333.0132.4332.8971,648
2/4/201432.7033.0132.5632.9432,359
2/3/201433.3133.4332.4332.60344,949
1/31/201433.5933.6833.3933.3967,033
1/30/201433.6933.9633.5433.9039,966
1/29/201433.2833.6833.2833.36154,675
1/28/201433.5033.5533.3833.53295,561
1/27/201433.3233.5633.0133.4125,827
1/24/201433.8233.8233.3833.41106,066
1/23/201434.2434.2433.6533.8426,389
1/22/201433.7634.1633.7634.14198,248
1/21/201433.7833.9333.7333.8269,645
1/17/201433.4033.5333.3833.48377,353
1/16/201433.4933.4933.3833.4523,597
1/15/201433.0233.5633.0233.5016,432
1/14/201432.8032.9832.7432.9618,847
1/13/201432.8433.0632.5432.5927,421
1/10/201432.6132.7032.4532.6912,066
1/9/201432.8332.8732.3932.5719,672
1/8/201432.6032.8532.5032.7930,580
1/7/201432.4032.5532.3532.4880,683
1/6/201432.0732.1531.9932.0720,527
1/3/201431.9632.1831.9632.108,419
1/2/201432.2032.2031.8131.8914,870
12/31/201332.2832.3032.2232.2925,027
12/30/201332.1032.2432.1032.166,372
12/27/201331.6932.0331.6932.0025,912
12/26/201331.8731.9331.6931.6912,732
12/24/201331.7631.8331.7631.839,457
12/23/201331.3931.6831.2931.5815,997
12/20/201330.8731.3430.8731.348,173
12/19/201330.7330.8330.7130.755,690
12/18/201330.5930.7630.2930.7414,777
12/17/201330.4030.7430.3830.6615,444
12/16/201330.2530.4930.2330.4413,433
12/13/201330.0430.1029.9630.029,716
12/12/201330.2530.2529.8929.939,155
12/11/201330.5830.5830.3030.3213,991
12/10/201330.6030.7630.5230.5614,957
12/9/201330.8030.8830.7630.7613,623
12/6/201330.7230.8730.5830.8226,978
12/5/201330.4830.5230.4230.496,721
12/4/201330.1030.4630.1030.4616,161
12/3/201330.1030.2230.0630.127,617
12/2/201330.3230.3730.1430.1563,310
11/29/201330.4730.5430.3530.4612,356
11/27/201330.2530.4130.2330.4015,280
11/26/201330.1930.2930.1230.227,449
11/25/201330.2230.2229.9630.0925,509
11/22/201330.2030.3130.1730.2870,193
11/21/201329.7430.1229.7330.0912,608
Trading Center