Indicators

iShares S&P Networking Index Fund (NY: IGN )

64.17 UNCHANGED

Last Price Updated: 8:00 PM EST, Dec 15, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.09	32.13	31.59	31.82	165,643	+1.06(+3.43%)
Jan 29, 2004	31.53	31.59	30.13	30.76	414,164	-0.55(-1.76%)
Jan 28, 2004	32.32	32.32	31.23	31.31	221,402	-0.39(-1.22%)
Jan 27, 2004	32.14	32.55	31.68	31.70	290,557	-0.40(-1.26%)
Jan 26, 2004	31.40	32.12	31.10	32.10	218,462	+1.10(+3.55%)
Jan 23, 2004	30.85	31.44	30.76	31.00	211,601	+0.06(+0.18%)
Jan 22, 2004	32.32	32.32	30.93	30.94	527,751	-1.19(-3.71%)
Jan 21, 2004	32.23	32.37	31.78	32.14	533,959	-1.10(-3.31%)
Jan 20, 2004	33.42	33.48	32.78	33.24	757,757	+0.46(+1.40%)
Jan 16, 2004	32.32	32.86	31.77	32.78	453,369	+2.02(+6.57%)
Jan 15, 2004	30.30	30.93	29.91	30.76	131,121	+0.50(+1.67%)
Jan 14, 2004	30.56	30.58	29.84	30.26	259,519	+0.08(+0.27%)
Jan 13, 2004	30.90	30.90	29.88	30.17	356,880	-0.30(-0.99%)
Jan 12, 2004	29.84	30.48	29.48	30.48	263,113	+1.09(+3.72%)
Jan 09, 2004	28.88	29.97	28.79	29.38	318,328	-0.10(-0.34%)
Jan 08, 2004	29.20	29.49	28.61	29.48	425,707	+1.39(+4.93%)
Jan 07, 2004	27.18	28.10	27.18	28.10	273,132	+1.01(+3.73%)
Jan 06, 2004	26.86	27.19	26.67	27.09	257,014	+0.45(+1.69%)
Jan 05, 2004	26.17	26.73	26.17	26.64	134,497	+0.82(+3.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.