U.S. Markets closed

iShares North Amer Tech-Multimd Ntwk ETF (IGN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.75+0.13 (+0.29%)
At close: 1:01PM EDT
People also watch
IGVIGWIGMIYCIXN
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201744.5244.7544.4244.7544.752,100
Aug 17, 201745.2045.2944.6144.6244.627,000
Aug 16, 201745.1645.6145.1645.3545.355,000
Aug 15, 201745.5745.5745.2245.2245.2212,000
Aug 14, 201745.0045.5445.0045.5145.518,100
Aug 11, 201744.4244.8744.4244.7244.729,800
Aug 10, 201745.2545.2944.4444.4844.4810,600
Aug 09, 201745.8245.8245.3245.4445.4459,500
Aug 08, 201745.8746.1845.8545.8745.8712,300
Aug 07, 201745.9046.1845.9046.0546.05240,000
Aug 04, 201746.4246.4245.9245.9445.945,000
Aug 03, 201746.1846.3746.1446.1946.193,300
Aug 02, 201746.7546.7546.0746.1546.1518,700
Aug 01, 201746.3646.7546.3646.7446.7417,900
Jul 31, 201746.6446.6446.3046.3746.372,100
Jul 28, 201746.5546.5546.3846.5046.505,300
Jul 27, 201747.2747.3446.3646.5946.593,500
Jul 26, 201747.5647.6247.2847.2847.2812,800
Jul 25, 201747.5547.8847.4547.8847.884,600
Jul 24, 201747.1447.4947.1047.4947.492,600
Jul 21, 201747.0447.2146.9847.1147.112,800
Jul 20, 201747.0947.1446.8847.0547.056,400
Jul 19, 201746.6447.1946.6447.1447.146,500
Jul 18, 201746.2046.3946.2046.3546.353,800
Jul 17, 201746.6446.6446.4446.5246.529,800
Jul 14, 201746.6546.7246.5446.6246.624,700
Jul 13, 201746.9546.9846.8146.8146.814,300
Jul 12, 201746.9247.0046.7346.7346.735,300
Jul 11, 201746.5746.7246.5146.6846.682,700
Jul 10, 201746.4046.6046.3446.5446.542,300
Jul 07, 201745.6646.3045.6646.2846.2856,100
Jul 06, 201745.7245.7245.4445.4445.443,500
Jul 05, 201745.8246.0345.7146.0046.009,100
Jul 03, 201746.0146.0345.8345.8345.833,100
Jun 30, 201746.0846.2045.8445.8445.844,500
Jun 29, 201746.8346.8345.7545.9745.9711,500
Jun 28, 201746.5346.9846.5346.9546.9521,800
Jun 27, 201747.0247.0246.4046.4046.4013,900
Jun 26, 201747.5447.5446.9247.1747.175,900
Jun 23, 201747.3347.4647.2647.3447.347,300
Jun 22, 201746.5346.9546.5146.8046.806,600
Jun 21, 201746.6446.7046.6146.6146.613,600
Jun 20, 201746.9146.9146.6246.6246.623,100
Jun 19, 201746.7647.1046.7647.1047.108,100
Jun 16, 201746.4746.7046.4546.5446.549,700
Jun 15, 201746.1346.4545.9146.3946.39124,900
Jun 14, 201746.9746.9746.2646.5046.503,100
Jun 13, 201746.4746.9146.4646.8046.806,900
Jun 12, 201746.3646.4845.6746.4146.4115,900
Jun 09, 201747.6847.8846.0546.4746.4735,300
Jun 08, 201747.1747.6447.0647.6447.646,700
Jun 07, 201747.5447.5747.1047.2447.244,400
Jun 06, 201747.1847.7547.1847.5047.509,600
Jun 05, 201747.2347.4447.1947.3447.346,200
Jun 02, 201747.2247.3047.0747.2347.235,400
Jun 01, 201746.1447.0146.0047.0147.01129,400
May 31, 201745.1545.3444.7945.2345.2313,600
May 30, 201745.4045.4545.2045.2245.224,600
May 26, 201745.0245.3145.0245.2445.242,100
May 25, 201745.1345.1945.0345.1445.146,700
May 24, 201744.8644.9544.6844.9544.9511,300
May 23, 201745.2545.2644.9344.9644.9614,000
May 22, 201744.6245.2544.6245.2445.244,100
May 19, 201744.2544.5244.2244.3544.3527,700
May 18, 201744.0544.2743.7444.0944.098,000
May 17, 201745.4145.4344.5044.5244.5211,600
May 16, 201745.7245.8845.5845.8845.8850,200
May 15, 201745.5945.9545.5945.8045.809,700
May 12, 201745.3545.3545.0345.1845.184,300
May 11, 201745.6445.6445.2045.4345.435,200
May 10, 201745.3345.5745.2445.5745.572,300
May 09, 201745.1045.5745.1045.5445.5412,500
May 08, 201745.2745.2744.9945.1245.125,800
May 05, 201744.7245.2544.7245.2545.253,800
May 04, 201744.7745.2344.7744.8144.814,300
May 03, 201744.8945.1044.7144.8844.886,000
May 02, 201745.0945.1044.9245.0245.024,300
May 01, 201744.9145.1544.8145.0945.097,900
Apr 28, 201744.8245.0244.8244.9944.9922,400
Apr 27, 201744.9045.1444.9045.1145.1111,100
Apr 26, 201745.0145.3245.0145.0245.024,100
Apr 25, 201745.1945.2845.1545.1545.155,200
Apr 24, 201744.6644.9544.6244.9544.954,800
Apr 21, 201744.3144.3144.1544.1544.157,600
Apr 20, 201743.9744.2943.9744.2144.2111,100
Apr 19, 201744.0044.1743.9243.9343.935,100
Apr 18, 201744.0144.0443.9843.9943.999,200
Apr 17, 201743.7044.0543.7044.0544.059,000
Apr 13, 201744.1644.3043.7843.7843.787,200
Apr 12, 201744.2544.2543.9644.0244.027,900
Apr 11, 201744.4144.4444.1644.4444.442,000
Apr 10, 201744.5944.7844.5444.5444.546,400
Apr 07, 201744.7444.7844.5944.5944.594,400
Apr 06, 201744.3144.8344.3144.6444.644,400
Apr 05, 201745.0045.0244.2144.2444.249,500
Apr 04, 201744.9044.9344.8144.9244.922,100
Apr 03, 201745.5145.5144.7945.0045.005,900
Mar 31, 201745.5245.5745.3945.5045.504,900
Mar 30, 201745.4445.6545.4445.5745.575,200
Mar 29, 201745.4545.4745.3345.4145.411,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...