iShares North American Tech ETF Historical Stock Prices

(ETF)
IGM 
$107.23
*  
0.47
0.44%
Get IGM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading IGM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  107.50  107.87  106.611  107.23 12,515
08/03/2015 107.82 107.87 106.611 107.23 13,390
07/31/2015 108.49 108.49 107.688 107.7 59,054
07/30/2015 107.39 108.19 106.99 108.04 33,620
07/29/2015 107.04 107.76 106.4001 107.66 29,596
07/28/2015 106.57 107.139 105.62 106.93 33,733
07/27/2015 106.55 106.75 105.77 105.93 48,968
07/24/2015 108.78 108.78 106.87 107.01 385,100
07/23/2015 107.69 108.11 106.98 107.21 128,185
07/22/2015 107.7 107.9209 107.185 107.42 64,801
07/21/2015 108.78 109.16 108.62 108.78 11,728
07/20/2015 109 109.4398 108.7076 109.08 13,033
07/17/2015 108.22 108.76 108.07 108.75 16,071
07/16/2015 106.39 107.17 106.39 107.17 41,698
07/15/2015 105.9 106.015 105.48 105.61 12,264
07/14/2015 105.5 106.12 105.46 105.87 10,953
07/13/2015 104.26 105.323 104.26 105.31 33,255
07/10/2015 103.74 103.8497 103.07 103.77 8,770
07/09/2015 103.7 103.7 102.25 102.25 4,932
07/08/2015 103.12 103.12 102.15 102.25 73,347
07/07/2015 103.78 103.96 101.8926 103.83 17,097
07/06/2015 103.31 104.18 103.2797 103.72 6,756
07/02/2015 104.36 104.48 103.7401 104.31 7,091
07/01/2015 104.63 104.719 103.702 104.07 24,446
06/30/2015 103.96 104.13 103.33 103.6 26,517
06/29/2015 104.723 105.09 103.28 103.28 12,160
06/26/2015 106.53 106.53 105.4201 105.72 3,786
06/25/2015 107.43 107.43 106.6699 106.91 12,067
06/24/2015 107.49 107.84 107.0776 107.0776 4,892
06/23/2015 108.09 108.09 107.54 108.01 10,894
06/22/2015 107.65 108.09 107.6 107.76 13,266
06/19/2015 108.28 108.28 107.1 107.18 11,042
06/18/2015 106.92 108.03 106.92 107.87 9,981
06/17/2015 106.94 107.11 106.3404 106.9958 6,340
06/16/2015 105.96 106.825 105.89 106.62 4,777
06/15/2015 105.99 106.1 105.31 106.04 9,082
06/12/2015 107.01 107.07 106.5796 106.69 11,188
06/11/2015 107.8 107.95 107.38 107.43 5,356
06/10/2015 106.19 107.634 106.14 107.48 11,654
06/09/2015 105.87 106.04 104.91 105.71 19,740
06/08/2015 107.24 107.24 105.68 106.15 8,121
06/05/2015 107.26 107.3944 106.6402 107.24 10,356
06/04/2015 107.74 108.03 107.1 107.26 18,555
06/03/2015 108.5 108.775 108.165 108.34 122,224
06/02/2015 107.57 108.4019 107.38 107.94 13,506
06/01/2015 108.28 108.4599 107.415 108.4324 13,108
05/29/2015 108.38 108.38 107.68 107.86 26,681
05/28/2015 108.42 108.54 108.2 108.4888 3,835
05/27/2015 107.12 108.7499 107.06 108.65 16,457
05/26/2015 107.96 108.18 106.4201 106.84 9,277
05/22/2015 108.22 108.5 108.2 108.23 10,436
05/21/2015 107.93 108.42 107.88 108.3 8,727
05/20/2015 108.07 108.4 107.79 107.97 7,156
05/19/2015 108.29 108.4 107.872 107.99 21,611
05/18/2015 107.44 108.34 107.44 108.19 11,332
05/15/2015 108.31 108.31 107.45 107.7 11,779
05/14/2015 107.24 108.09 107.08 108.09 9,304
05/13/2015 106.47 106.76 106.292 106.49 4,844
05/12/2015 105.99 106.3075 105.62 106.08 86,808
05/11/2015 106.8 106.93 106.53 106.58 12,525
05/08/2015 106.37 106.9751 106.37 106.93 23,839
05/07/2015 104.73 105.698 104.73 105.51 8,224
05/06/2015 105.72 105.81 104.13 104.59 11,366
05/05/2015 106.59 106.59 105.21 105.41 26,397
05/04/2015 106.97 107.32 106.75 106.76 14,587
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?