iShares Goldman Sachs Network Index Fund Historical Stock Prices

(ETF)
IGN 
$34.4
*  
0.23
0.67%
Get IGN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading IGN 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  34.37  34.44  34.11  34.40 30,370
08/20/2014 34.14 34.44 34.11 34.4 30,370
08/19/2014 34.01 34.19 34.01 34.17 33,569
08/18/2014 33.83 34.04 33.83 33.94 46,644
08/15/2014 33.84 33.96 33.4474 33.66 26,074
08/14/2014 33.94 33.94 33.67 33.76 31,841
08/13/2014 33.76 33.9177 33.67 33.85 15,638
08/12/2014 33.944 33.97 33.6899 33.82 32,276
08/11/2014 33.81 34.17 33.81 34.03 21,725
08/08/2014 33.48 33.785 33.4711 33.75 12,079
08/07/2014 33.96 33.998 33.4355 33.44 11,427
08/06/2014 33.58 33.92 33.58 33.818 26,570
08/05/2014 33.6427 33.849 33.5067 33.73 11,781
08/04/2014 33.56 33.89 33.52 33.8599 21,341
08/01/2014 33.95 33.95 33.37 33.56 22,329
07/31/2014 34.62 34.7 34.11 34.11 19,978
07/30/2014 34.69 34.835 34.6 34.81 19,514
07/29/2014 34.63 34.68 34.46 34.46 10,770
07/28/2014 34.39 34.6179 34.25 34.58 15,936
07/25/2014 34.56 34.66 34.47 34.51 20,612
07/24/2014 34.52 34.81 34.52 34.73 18,252
07/23/2014 34.92 34.92 34.571 34.58 7,881
07/22/2014 34.95 35.33 34.95 35.24 26,657
07/21/2014 34.67 34.83 34.58 34.74 126,811
07/18/2014 34.43 34.75 34.43 34.7 27,894
07/17/2014 34.33 34.59 34.23 34.23 436,484
07/16/2014 34.59 34.74 34.47 34.49 22,413
07/15/2014 34.61 34.61 34.2433 34.4279 12,238
07/14/2014 34.63 34.74 34.53 34.53 13,790
07/11/2014 34.56 34.65 34.51 34.61 9,779
07/10/2014 34.31 34.72 34.23 34.58 28,748
07/09/2014 34.6 34.79 34.5917 34.69 19,054
07/08/2014 35.1101 35.1101 34.3733 34.5299 26,879
07/07/2014 35.3701 35.4444 35.19 35.2 14,060
07/03/2014 35.52 35.5599 35.4211 35.51 21,108
07/02/2014 35.36 35.527 35.319 35.37 84,701
07/01/2014 35.19 35.46 35.19 35.316 33,040
06/30/2014 35.04 35.21 35.024 35.1 24,048
06/27/2014 34.7 35 34.7 35 25,747
06/26/2014 34.58 34.72 34.42 34.72 20,607
06/25/2014 34.4 34.53 34.296 34.53 34,153
06/24/2014 34.86 34.99 34.53 34.53 11,275
06/23/2014 34.96 35.01 34.87 34.88 17,039
06/20/2014 34.78 34.96 34.73 34.96 33,351
06/19/2014 34.96 34.9701 34.71 34.78 11,075
06/18/2014 34.89 34.92 34.63 34.81 21,310
06/17/2014 34.77 34.95 34.7602 34.82 15,286
06/16/2014 34.5 34.778 34.5 34.6199 11,433
06/13/2014 34.57 34.7084 34.4901 34.61 16,767
06/12/2014 34.93 35.0007 34.7 34.85 29,589
06/11/2014 34.84 34.97 34.8101 34.93 14,613
06/10/2014 34.9242 35.03 34.9001 34.975 14,653
06/09/2014 34.82 35.09 34.82 34.93 21,104
06/06/2014 34.893 34.986 34.83 34.83 11,142
06/05/2014 34.36 34.796 34.23 34.69 81,585
06/04/2014 34.03 34.216 34.03 34.05 12,181
06/03/2014 34.248 34.2498 33.95 34.11 35,442
06/02/2014 33.97 34.12 33.9 34.06 14,527
05/30/2014 34.39 34.39 34.074 34.23 12,460
05/29/2014 34.43 34.5001 34.3701 34.4301 14,499
05/28/2014 34.19 34.2312 34.09 34.1701 18,643
05/27/2014 33.88 34.1399 33.88 34.13 21,486
05/23/2014 33.6 33.72 33.47 33.71 32,535
05/22/2014 33.53 33.7799 33.4 33.68 13,297
05/21/2014 33.36 33.4898 33.2298 33.3817 35,755
05/20/2014 33.52 33.54 33.164 33.27 13,450
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?