U.S. Markets close in 3 hrs 28 mins

iShares North American Tech (IGM)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.91-2.65 (-1.79%)
As of 12:18PM EDT. Market open.
People also watch
IGVIGNIGWIXNIYC
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 2017146.82146.34144.14144.91144.9127,635
Jun 28, 2017145.99147.55145.25147.55147.5512,300
Jun 27, 2017147.52147.78145.55145.55145.5535,700
Jun 26, 2017149.90150.13148.21148.29148.299,800
Jun 23, 2017148.00149.50147.97149.17149.1711,900
Jun 22, 2017148.43148.50147.60148.14148.1411,100
Jun 21, 2017147.44147.91147.44147.91147.9114,000
Jun 20, 2017147.96148.08146.87146.87146.8714,000
Jun 19, 2017147.05148.02147.05148.00148.0016,600
Jun 16, 2017146.08146.16145.33145.88145.8819,200
Jun 15, 2017144.94145.94144.00145.73145.73181,600
Jun 14, 2017147.87148.00145.36146.40146.4018,900
Jun 13, 2017146.98147.55146.47147.30147.3038,700
Jun 12, 2017145.73146.28143.28145.85145.8585,600
Jun 09, 2017151.41151.61144.91147.08147.0826,400
Jun 08, 2017150.87151.22150.24151.20151.2017,000
Jun 07, 2017150.49150.77149.84150.54150.5423,600
Jun 06, 2017150.33150.92150.02150.20150.2026,300
Jun 05, 2017150.38150.97150.38150.58150.5820,600
Jun 02, 2017149.51150.37149.24150.32150.3220,300
Jun 01, 2017148.68148.95148.17148.94148.9420,200
May 31, 2017149.01149.01147.78148.32148.3216,400
May 30, 2017148.22148.69148.01148.62148.6233,500
May 26, 2017148.22148.34148.09148.32148.3225,300
May 25, 2017147.54148.55147.46148.23148.2326,500
May 24, 2017146.53147.03146.34146.95146.9519,200
May 23, 2017146.56146.56145.78146.13146.1313,900
May 22, 2017144.95146.07144.95146.01146.0120,500
May 19, 2017144.44145.04144.44144.52144.5222,800
May 18, 2017142.54144.19142.10143.73143.7342,700
May 17, 2017145.73146.34142.94142.95142.9541,900
May 16, 2017146.59147.06146.20147.06147.0666,000
May 15, 2017145.45146.15145.38146.15146.1515,000
May 12, 2017145.03145.28144.82145.17145.1715,700
May 11, 2017144.76145.36144.13144.88144.8822,100
May 10, 2017144.89145.29144.50145.18145.1822,900
May 09, 2017144.55145.00144.43144.55144.5521,000
May 08, 2017144.20144.42143.83144.40144.4012,500
May 05, 2017143.72143.92143.26143.92143.9214,600
May 04, 2017143.34143.81143.14143.55143.5517,800
May 03, 2017143.68143.68142.73143.28143.2825,900
May 02, 2017144.09144.09143.07143.55143.55106,000
May 01, 2017142.60143.56142.41143.37143.3743,300
Apr 28, 2017142.65142.65141.79142.06142.0618,600
Apr 27, 2017141.23141.84141.23141.84141.8412,600
Apr 26, 2017141.08141.24140.68140.81140.8112,000
Apr 25, 2017140.60141.24140.60141.04141.0413,000
Apr 24, 2017139.76140.26139.74140.15140.1511,000
Apr 21, 2017138.55139.10138.11138.42138.4216,000
Apr 20, 2017137.62138.71137.52138.50138.5016,200
Apr 19, 2017137.62137.97137.01137.20137.2014,000
Apr 18, 2017136.88137.38136.77137.38137.3813,800
Apr 17, 2017136.12137.25136.12137.24137.2416,600
Apr 13, 2017136.26136.98135.85135.85135.8522,800
Apr 12, 2017137.02137.10136.35136.50136.5012,200
Apr 11, 2017137.42137.47136.02136.98136.9822,000
Apr 10, 2017137.73138.19137.40137.53137.539,900
Apr 07, 2017137.75137.90137.29137.69137.6917,000
Apr 06, 2017137.83137.90137.34137.55137.557,200
Apr 05, 2017138.42139.36137.57137.61137.6141,100
Apr 04, 2017137.55138.15137.55138.10138.1035,000
Apr 03, 2017138.54138.79137.26138.06138.0635,600
Mar 31, 2017138.37138.81138.13138.46138.4624,700
Mar 30, 2017138.25138.74138.16138.43138.4319,300
Mar 29, 2017137.78138.32137.47138.22138.2241,400
Mar 28, 2017136.92138.13136.68137.85137.8527,700
Mar 27, 2017135.79137.07135.28136.88136.8818,200
Mar 24, 2017137.14137.51136.25136.69136.6918,200
Mar 24, 20170.217 Dividend
Mar 23, 2017136.83137.22136.39136.76136.5425,300
Mar 22, 2017136.04137.18136.04137.14136.9221,900
Mar 21, 2017138.94138.94136.12136.15135.9321,000
Mar 20, 2017138.41138.75138.17138.37138.1511,800
Mar 17, 2017138.51138.72138.25138.34138.1228,300
Mar 16, 2017138.41138.97137.99138.18137.9618,000
Mar 15, 2017137.35138.16136.93137.98137.7618,900
Mar 14, 2017137.25137.25136.47137.08136.867,200
Mar 13, 2017137.20137.51137.15137.42137.2023,000
Mar 10, 2017137.15137.43136.76137.10136.8810,500
Mar 09, 2017136.57136.72135.97136.53136.319,900
Mar 08, 2017136.38136.94136.38136.49136.2714,200
Mar 07, 2017135.99136.85135.99136.28136.0612,100
Mar 06, 2017136.00136.47135.65136.34136.1215,700
Mar 03, 2017136.21136.50136.00136.46136.2449,100
Mar 02, 2017137.24137.48136.19136.28136.0650,800
Mar 01, 2017136.03137.46136.03137.27137.05102,300
Feb 28, 2017136.21136.21135.32135.43135.22188,000
Feb 27, 2017136.12136.27135.73136.20135.9851,100
Feb 24, 2017135.08136.18135.08136.18135.9618,600
Feb 23, 2017136.53136.53135.38136.01135.7915,200
Feb 22, 2017136.04136.42135.79136.34136.1225,000
Feb 21, 2017135.70136.21135.70136.21135.9933,400
Feb 17, 2017134.78135.24134.77135.24135.0311,900
Feb 16, 2017134.92135.32134.69134.99134.7820,600
Feb 15, 2017134.23134.89134.09134.79134.5814,200
Feb 14, 2017133.75134.19133.50134.09133.8812,900
Feb 13, 2017133.60134.11133.60133.85133.6414,800
Feb 10, 2017133.14133.29132.65133.11132.9014,900
Feb 09, 2017132.34133.07131.87132.75132.5424,300
Feb 08, 2017131.91132.31131.40132.17131.9614,700
*Close price adjusted for dividends and splits.
Loading more data...