iShares North American Tech ETF Historical Stock Prices

(ETF)
IGM 
$107.99
*  
0.92
0.86%
Get IGM Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 107.11 108.12 106.88 107.99 35,442
04/29/2016 107.67 107.72 106.31 107.07 115,660
04/28/2016 108.91 109.53 107.12 107.35 23,186
04/27/2016 107.98 108.7 107.57 108.7 28,110
04/26/2016 109.64 109.73 108.8299 109.1 46,600
04/25/2016 109.2 109.41 109 109.31 12,588
04/22/2016 109.88 110.14 108.9615 109.58 17,456
04/21/2016 111.38 111.6599 111.09 111.23 7,944
04/20/2016 110.86 111.7432 110.61 111.27 16,493
04/19/2016 111.76 111.76 110.19 110.81 142,985
04/18/2016 110.93 111.76 110.71 111.74 17,358
04/15/2016 111.36 111.36 110.9401 111.06 9,762
04/14/2016 111.42 111.69 111 111.41 16,549
04/13/2016 110.79 111.4704 110.46 111.42 14,294
04/12/2016 109.17 109.84 108.51 109.71 14,079
04/11/2016 109.92 110.53 109.08 109.08 17,176
04/08/2016 110 110.42 109.1104 109.34 18,893
04/07/2016 110.33 110.33 109.06 109.37 17,729
04/06/2016 109.72 110.96 109.45 110.94 16,061
04/05/2016 110.04 110.21 109.53 109.53 36,761
04/04/2016 111.71 111.71 110.655 110.75 29,943
04/01/2016 110.01 111.59 109.77 111.5899 329,036
03/31/2016 110.75 111.14 110.4231 110.66 40,513
03/30/2016 110.74 111.37 110.52 110.72 29,930
03/29/2016 108.11 110.23 108 110.14 33,063
03/28/2016 108.73 108.73 108.1 108.22 12,673
03/24/2016 107.74 108.52 107.57 108.4701 12,804
03/23/2016 108.76 108.76 108.12 108.19 9,789
03/22/2016 108.49 109.57 108.49 109.27 54,732
03/21/2016 108.53 109.17 108.4601 109.17 21,926
03/18/2016 109.08 109.08 108.3212 108.75 39,278
03/17/2016 107.87 108.8599 107.87 108.59 31,702
03/16/2016 106.96 108.38 106.65 108.17 24,110
03/15/2016 106.57 107.2 106.33 106.9935 17,689
03/14/2016 106.51 107.15 106.51 107 16,850
03/11/2016 106 106.89 105.92 106.89 25,985
03/10/2016 105.8 106.1695 103.78 104.93 27,977
03/09/2016 104.74 105.15 104.441 105.01 13,676
03/08/2016 104.61 105.28 104.18 104.22 41,462
03/07/2016 105.46 105.75 104.5 105.14 48,220
03/04/2016 106 106.57 105.48 105.93 88,125
03/03/2016 105.74 105.74 104.97 105.69 14,972
03/02/2016 105.28 105.68 104.94 105.68 12,351
03/01/2016 103.12 105.44 103.12 105.44 26,843
02/29/2016 102.86 103.8002 102.44 102.48 19,829
02/26/2016 103.6 103.6933 102.68 102.91 29,214
02/25/2016 102.17 103.05 101.24 103.0499 15,880
02/24/2016 99.87 101.81 99.1 101.79 39,666
02/23/2016 102.19 102.19 100.85 100.91 30,345
02/22/2016 101.96 102.77 101.96 102.62 32,554
02/19/2016 100.19 101.16 100.19 101.01 268,908
02/18/2016 101.56 101.62 100.3987 100.52 28,110
02/17/2016 99.37 101.2499 99.31 101.04 30,286
02/16/2016 97.64 98.53 97.2706 98.49 24,064
02/12/2016 96.07 96.5 95.51 96.4 30,685
02/11/2016 94.07 95.68 93.75 95.04 77,287
02/10/2016 95.67 96.66 95.03 95.07 75,401
02/09/2016 93.74 96 93.65 94.45 183,294
02/08/2016 95.15 95.223 93.33 94.96 69,331
02/05/2016 100.3 100.3 96.67 96.75 115,250
02/04/2016 100.38 101.51 99.99 101.127 116,219
02/03/2016 101.86 101.86 99.26 100.62 237,625
02/02/2016 103.03 103.03 100.83 101.15 23,009
02/01/2016 102.77 103.86 102.5583 103.47 56,653
*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?