IGM Historical Prices | iShares Goldman Sachs Technolog Stock

Dow

0.15% Nasdaq

0.17%

iShares S&P North Amer Technology (IGM)

-NYSEArca

76.96 0.07(0.09%) 1:11PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	76.61	77.17	76.61	77.03	15,500	77.03
Jun 17, 2013	76.06	76.80	76.05	76.39	16,600	76.39
Jun 14, 2013	75.96	76.17	75.42	75.55	142,700	75.55
Jun 13, 2013	74.93	76.13	74.91	76.04	30,900	76.04
Jun 12, 2013	76.13	76.18	74.99	75.13	22,000	75.13
Jun 11, 2013	75.93	76.46	75.67	75.69	13,900	75.69
Jun 10, 2013	76.64	76.84	76.52	76.61	17,300	76.61
Jun 7, 2013	75.83	76.52	75.76	76.52	15,500	76.52
Jun 6, 2013	75.46	75.79	74.75	75.62	37,600	75.62
Jun 5, 2013	75.99	75.99	75.31	75.47	47,200	75.47
Jun 4, 2013	76.81	77.03	75.98	76.22	25,600	76.22
Jun 3, 2013	76.49	76.60	75.86	76.60	10,700	76.60
May 31, 2013	76.72	77.34	76.47	76.47	23,300	76.47
May 30, 2013	76.32	77.27	76.32	76.99	35,100	76.99
May 29, 2013	76.07	76.48	75.80	76.25	23,100	76.25
May 28, 2013	76.70	76.99	76.17	76.47	29,400	76.47
May 24, 2013	75.49	75.73	75.33	75.67	4,300	75.67
May 23, 2013	75.33	76.13	75.18	75.89	80,200	75.89
May 22, 2013	77.07	77.42	75.64	75.95	15,300	75.95
May 21, 2013	77.01	77.21	76.77	77.01	31,300	77.01
May 20, 2013	76.93	77.36	76.89	77.11	30,400	77.11
May 17, 2013	76.45	77.06	76.38	77.06	16,600	77.06
May 16, 2013	76.14	76.68	76.00	76.12	17,000	76.12
May 15, 2013	75.48	75.87	75.41	75.86	18,100	75.86
May 14, 2013	75.15	75.70	75.15	75.56	38,400	75.56
May 13, 2013	75.15	75.28	74.99	75.14	28,900	75.14
May 10, 2013	74.95	75.26	74.83	75.22	43,000	75.22
May 9, 2013	74.77	75.24	74.65	74.77	52,900	74.77
May 8, 2013	74.29	74.96	74.20	74.96	35,500	74.96
May 7, 2013	74.59	74.63	74.17	74.37	41,900	74.37
May 6, 2013	74.28	74.55	74.28	74.50	22,600	74.50
May 3, 2013	73.88	74.37	73.88	74.23	92,600	74.23
May 2, 2013	72.50	73.37	72.39	73.30	93,200	73.30
May 1, 2013	72.81	72.89	72.23	72.27	19,800	72.27
Apr 30, 2013	72.32	72.97	72.13	72.97	60,200	72.97
Apr 29, 2013	71.50	72.40	71.50	72.21	15,900	72.21
Apr 26, 2013	71.57	71.57	71.07	71.36	16,200	71.36
Apr 25, 2013	71.42	72.03	71.42	71.64	31,000	71.64
Apr 24, 2013	70.76	71.50	70.76	71.48	13,600	71.48
Apr 23, 2013	70.41	71.22	70.41	71.01	15,300	71.01
Apr 22, 2013	69.70	70.15	69.31	69.95	7,100	69.95
Apr 19, 2013	69.34	69.72	68.92	69.40	19,300	69.40
Apr 18, 2013	70.60	70.60	69.24	69.51	23,200	69.51
Apr 17, 2013	71.18	71.18	70.27	70.49	22,000	70.49
Apr 16, 2013	71.40	71.95	71.24	71.95	34,000	71.95
Apr 15, 2013	71.96	72.11	70.89	70.89	33,500	70.89
Apr 12, 2013	72.29	72.34	71.71	72.27	13,700	72.27
Apr 11, 2013	72.53	72.71	72.37	72.64	15,400	72.64
Apr 10, 2013	71.72	72.95	71.72	72.90	53,400	72.90
Apr 9, 2013	71.18	71.75	70.93	71.57	58,400	71.57
Apr 8, 2013	70.66	70.93	70.44	70.93	15,200	70.93
Apr 5, 2013	70.33	70.75	70.12	70.75	13,600	70.75
Apr 4, 2013	71.42	71.45	71.01	71.45	38,000	71.45
Apr 3, 2013	72.25	72.29	71.33	71.45	20,800	71.45
Apr 2, 2013	72.20	72.40	72.00	72.11	77,300	72.11
Apr 1, 2013	72.65	72.65	71.81	71.97	12,600	71.97
Mar 28, 2013	72.17	72.67	72.15	72.62	10,100	72.62
Mar 27, 2013	71.88	72.39	71.75	72.31	42,000	72.31
Mar 26, 2013	72.11	72.30	72.08	72.30	19,400	72.30
Mar 25, 2013	72.32	72.39	71.53	71.83	244,800	71.83
Mar 22, 2013	72.05	72.26	71.95	72.18	16,900	72.18
Mar 21, 2013	72.08	72.19	71.64	71.81	52,700	71.81
Mar 20, 2013	72.61	72.82	72.52	72.77	18,200	72.77
Mar 19, 2013	72.65	72.78	71.70	72.23	34,000	72.23
Mar 18, 2013	72.08	72.75	71.94	72.43	18,200	72.43
Mar 15, 2013	73.02	73.02	72.58	72.73	31,200	72.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IGM

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P North Amer Technology (IGM)