Quantcast

Goldman Sachs Technology Industry Multimedia Networking Index Historical Stock Prices

(ETF)
IGN 
$56.7397
*  
1.2183
2.19%
Get IGN Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 55.89 56.8456 55.88 56.7397 11,000
03/20/2019 55.91 55.9483 55.24 55.5214 13,099
03/19/2019 56.41 56.559 55.95 56.0052 14,288
03/18/2019 56.26 56.679 55.99 56.3 36,705
03/15/2019 56.11 56.5649 56.11 56.37 42,126
03/14/2019 55.84 56.1 55.8 55.9 37,654
03/13/2019 55.85 56.29 55.78 55.9 15,162
03/12/2019 55.87 55.87 55.4229 55.54 43,579
03/11/2019 54.86 55.9366 54.86 55.88 73,815
03/08/2019 54.38 54.8462 54.2 54.79 75,537
03/07/2019 55.48 55.48 54.855 54.94 192,751
03/06/2019 56.26 56.26 55.45 55.57 12,738
03/05/2019 57.09 57.09 56.1701 56.22 336,763
03/04/2019 57.54 57.592 56.543 57.01 69,780
03/01/2019 57.39 57.54 57.16 57.24 19,023
02/28/2019 57.49 57.49 57.16 57.1625 23,118
02/27/2019 57.3 57.53 57.0201 57.5 28,819
02/26/2019 57.3 57.61 57.3 57.37 17,867
02/25/2019 57.64 57.7032 57.423 57.46 121,228
02/22/2019 56.3324 57.25 56.3324 57.19 1,014,017
02/21/2019 56.28 56.28 55.8701 56.09 28,958
02/20/2019 56.22 56.5 56.17 56.34 52,296
02/19/2019 55.5 56.24 55.5 56.07 38,743
02/15/2019 55.04 55.58 55.04 55.58 27,067
02/14/2019 54.03 54.7199 54.03 54.5 83,115
02/13/2019 53.67 54.03 53.67 54.0011 3,895
02/12/2019 53.41 53.6483 53.41 53.59 6,676
02/11/2019 52.67 53.1809 52.64 53.1809 4,716
02/08/2019 51.84 52.559 51.84 52.5517 6,167
02/07/2019 51.78 51.78 50.92 51.137 8,577
02/06/2019 51.77 52.13 51.77 52.111 18,622
02/05/2019 51.57 51.75 51.465 51.465 6,839
02/04/2019 51.39 51.57 51.2853 51.56 19,706
02/01/2019 51.234 51.46 51.12 51.3144 40,634
01/31/2019 50.34 51.09 50.34 51.0586 45,278
01/30/2019 49.99 50.38 49.67 50.2624 4,255
01/29/2019 50.59 50.77 50.2735 50.2735 2,943
01/28/2019 50.46 50.6398 50.252 50.5617 3,789
01/25/2019 50.71 51.13 50.71 50.9015 2,838
01/24/2019 49.75 50.4531 49.75 50.3598 4,256
01/23/2019 50.1568 50.1568 49.5209 49.7732 3,181
01/22/2019 50 50.0499 49.29 49.3847 14,899
01/18/2019 49.99 50.61 49.99 50.46 6,747
01/17/2019 49.5539 49.93 49.4436 49.79 10,624
01/16/2019 50.03 50.13 49.7799 49.7983 12,978
01/15/2019 49.3 49.89 49.3 49.8345 4,591
01/14/2019 49.51 49.51 49.13 49.2638 3,718
01/11/2019 49.41 49.81 49.34 49.6989 7,089
01/10/2019 49.04 49.67 49.04 49.6687 6,694
01/09/2019 49.19 49.5 49.1249 49.2238 4,467
01/08/2019 48.91 49.09 48.45 49.0591 7,405
01/07/2019 47.75 48.6313 47.75 48.3722 23,028
01/04/2019 47.3401 47.52 47.3401 47.5 995
01/03/2019 46.38 46.64 45.9626 45.9626 15,630
01/02/2019 46.64 47.68 46.64 47.3932 6,368
12/31/2018 47.04 47.325 46.79 47.2505 36,791
12/28/2018 46.78 47.46 46.39 46.7937 7,112
12/27/2018 45.81 46.49 45.36 46.49 4,824
12/26/2018 44.33 46.1 44.2501 46.0795 20,203
12/24/2018 44.93 44.95 44.15 44.15 18,169
12/21/2018 46.95 47.04 45.18 45.18 25,288
12/20/2018 47.19 47.49 46.06 46.67 51,236
*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?

Smart Portfolio