ISHARES S&P NORTH AMER TECH-SO $69.43

up +0.32


19/6/2013 12:19 PM  |  NYSEARCA : IGV  |  Industries :
Type:

IGV historical data

Date Open High Low Close Volume
6/18/2013 68.97 69.29 68.82 69.11 892
6/17/2013 68.58 69.10 68.35 68.77 190
6/14/2013 68.38 68.57 67.90 67.90 1034
6/13/2013 67.73 68.50 67.44 68.43 4371
6/12/2013 68.72 68.72 67.65 67.79 316
6/11/2013 68.34 68.86 68.14 68.18 127
6/10/2013 69.59 69.59 69.00 69.15 220
6/7/2013 68.78 69.56 68.67 69.56 136
6/6/2013 68.02 68.50 67.54 68.50 440
6/5/2013 68.53 68.74 67.96 67.98 360
6/4/2013 69.06 69.50 68.39 68.59 623
6/3/2013 69.55 69.64 68.57 69.35 1018
5/31/2013 69.69 70.44 69.18 69.50 7097
5/30/2013 69.67 70.44 69.67 70.30 977
5/29/2013 69.70 69.97 69.05 69.70 11489
5/28/2013 69.81 70.36 69.67 70.04 1124
5/24/2013 69.08 69.26 68.47 69.26 382
5/23/2013 69.00 70.06 68.90 69.77 2787
5/22/2013 71.09 71.64 69.61 69.92 751
5/21/2013 71.53 71.59 71.18 71.19 2857
5/20/2013 71.56 71.68 71.24 71.35 339
5/17/2013 71.09 71.67 70.90 71.67 361
5/16/2013 70.83 71.63 70.83 71.17 293
5/15/2013 70.39 70.82 70.39 70.81 255
5/14/2013 69.91 70.43 69.85 70.43 434
5/13/2013 69.93 69.93 69.51 69.64 511
5/10/2013 69.57 70.09 69.52 70.06 184
5/9/2013 69.39 69.61 69.16 69.22 517
5/8/2013 69.24 69.80 69.22 69.75 127
5/7/2013 69.83 70.08 69.30 69.59 275
5/6/2013 69.44 69.69 69.40 69.66 264
5/3/2013 68.92 69.64 68.92 69.38 306
5/2/2013 67.78 68.64 67.78 68.54 561
5/1/2013 68.15 68.70 67.73 67.77 702
4/30/2013 68.03 68.22 67.39 68.19 1852
4/29/2013 67.71 68.42 67.71 68.30 354
4/26/2013 67.41 67.70 67.36 67.59 450
4/25/2013 67.08 67.79 67.03 67.44 916
4/24/2013 67.21 67.73 67.21 67.73 218
4/23/2013 66.91 67.52 66.76 67.27 189
4/22/2013 66.33 66.66 65.95 66.51 155
4/19/2013 66.09 66.41 65.52 66.15 275
4/18/2013 66.79 66.84 65.77 65.89 443
4/17/2013 67.50 67.50 66.31 66.68 1300
4/16/2013 67.06 67.96 67.06 67.85 216
4/15/2013 67.84 67.97 66.70 66.75 349
4/12/2013 67.91 68.10 67.29 68.09 262
4/11/2013 68.42 68.42 67.95 68.08 405
4/10/2013 67.49 68.82 67.49 68.74 596
4/9/2013 67.17 67.56 66.76 67.35 878
4/8/2013 66.91 67.06 66.42 67.03 547
4/5/2013 66.40 67.00 66.01 66.92 659
4/4/2013 67.56 67.60 67.16 67.57 1007
4/3/2013 68.87 68.87 67.52 67.64 207
4/2/2013 69.01 69.09 68.58 68.71 192
4/1/2013 69.42 69.42 68.33 68.52 221
3/28/2013 68.50 69.45 68.50 69.41 359
3/27/2013 68.07 68.80 68.01 68.72 791
3/26/2013 68.37 68.70 68.07 68.32 1300
3/25/2013 68.94 68.98 67.70 68.03 2778
3/22/2013 68.69 68.87 68.38 68.81 903
3/21/2013 68.49 69.04 68.26 68.74 508
3/20/2013 69.52 69.62 69.14 69.46 301
3/19/2013 69.62 69.66 68.31 68.71 489
3/18/2013 69.17 69.96 69.07 69.51 190
3/15/2013 70.55 70.55 69.98 70.05 164
3/14/2013 70.34 70.71 70.34 70.61 458
3/13/2013 70.00 70.21 69.75 70.06 188
3/12/2013 69.92 69.94 69.49 69.88 375
3/11/2013 69.96 70.28 69.84 70.25 656
3/8/2013 70.14 70.31 69.72 70.10 258
3/7/2013 69.92 70.06 69.76 70.02 151
3/6/2013 69.61 69.95 69.59 69.82 462
3/5/2013 68.86 69.51 68.86 69.47 531
3/4/2013 67.68 68.63 67.31 68.59 266
3/1/2013 67.00 67.83 66.57 67.78 334
2/28/2013 66.88 67.46 66.87 67.05 314
2/27/2013 66.16 67.34 66.08 67.08 211
2/26/2013 66.22 66.39 65.74 66.14 248
2/25/2013 67.48 67.71 66.07 66.08 242
2/22/2013 66.73 67.20 66.57 67.20 242
2/21/2013 66.90 66.90 66.14 66.27 376
2/20/2013 67.95 68.05 67.10 67.13 222
2/19/2013 67.50 67.92 67.49 67.92 253
2/15/2013 67.31 67.63 67.16 67.41 207
2/14/2013 66.86 67.21 66.73 67.14 160
2/13/2013 67.23 67.24 66.65 67.03 3106
2/12/2013 66.92 67.44 66.91 67.32 1023
2/11/2013 67.19 67.19 66.68 66.95 271
2/8/2013 66.75 67.25 65.48 67.06 82
2/7/2013 66.94 66.97 66.26 66.71 256
2/6/2013 67.05 67.26 66.77 67.07 601
2/5/2013 66.99 67.35 66.75 67.20 276
2/4/2013 67.14 67.47 66.54 66.58 327
2/1/2013 67.10 67.79 67.05 67.60 721
1/31/2013 66.75 67.33 66.52 66.73 408
1/30/2013 66.81 67.04 66.25 66.31 613
1/29/2013 66.72 66.90 66.24 66.76 926
1/28/2013 67.78 68.00 67.67 67.76 475
1/25/2013 66.67 67.63 66.67 67.52 1139
Marketplace
Trading Center