Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.87 28.94 28.76 28.86 13,039 +0.06(+0.20%)
Nov 27, 2013 28.67 28.81 28.65 28.81 16,124 +0.17(+0.60%)
Nov 26, 2013 28.61 28.70 28.54 28.63 7,860 +0.12(+0.43%)
Nov 25, 2013 28.64 28.64 28.39 28.51 26,919 -0.18(-0.63%)
Nov 22, 2013 28.62 28.72 28.59 28.69 74,073 +0.18(+0.63%)
Nov 21, 2013 28.18 28.54 28.17 28.51 13,305 +0.37(+1.31%)
Nov 20, 2013 28.39 28.43 28.12 28.14 11,886 -0.04(-0.13%)
Nov 19, 2013 28.30 28.38 28.09 28.18 18,525 -0.09(-0.30%)
Nov 18, 2013 28.54 28.58 28.22 28.27 710,134 -0.28(-1.00%)
Nov 15, 2013 28.28 28.67 28.28 28.55 640,579 +0.29(+1.04%)
Nov 14, 2013 28.26 28.26 28.07 28.26 10,152 -0.30(-1.06%)
Nov 12, 2013 28.36 28.56 28.36 28.56 12,503 +0.22(+0.77%)
Nov 11, 2013 28.25 28.36 28.19 28.34 8,085 +0.08(+0.27%)
Nov 08, 2013 27.87 28.34 27.87 28.27 9,004 +0.52(+1.87%)
Nov 07, 2013 27.95 27.98 27.75 27.75 6,855 -0.45(-1.61%)
Nov 06, 2013 28.23 28.23 28.12 28.20 10,605 +0.07(+0.24%)
Nov 05, 2013 27.98 28.20 27.95 28.13 21,312 +0.08(+0.27%)
Nov 04, 2013 28.12 28.14 28.02 28.06 90,509 -0.13(-0.47%)
Nov 01, 2013 28.37 28.37 28.05 28.19 123,592 -0.17(-0.60%)
Oct 31, 2013 28.38 28.55 28.29 28.36 17,168 -0.09(-0.33%)
Oct 30, 2013 28.88 28.88 28.40 28.46 12,890 -0.43(-1.50%)
Oct 29, 2013 28.73 28.89 28.73 28.89 8,069 +0.30(+1.06%)
Oct 28, 2013 28.58 28.60 28.46 28.59 9,264 +0.04(+0.13%)
Oct 25, 2013 28.80 28.81 28.51 28.55 19,071 -0.17(-0.59%)
Oct 24, 2013 29.13 29.16 28.69 28.72 10,638 -0.41(-1.40%)
Oct 23, 2013 29.56 29.56 29.11 29.13 21,126 -0.52(-1.75%)
Oct 22, 2013 29.75 29.75 29.54 29.65 32,475 -0.06(-0.20%)
Oct 21, 2013 29.58 29.73 29.58 29.71 8,219 +0.24(+0.80%)
Oct 18, 2013 29.38 29.52 29.37 29.47 8,162 +0.36(+1.24%)
Oct 17, 2013 29.14 29.15 28.98 29.11 17,772 -0.13(-0.45%)
Oct 16, 2013 29.21 29.27 29.13 29.24 12,693 +0.23(+0.78%)
Oct 15, 2013 29.26 29.31 29.02 29.02 15,542 -0.44(-1.48%)
Oct 14, 2013 29.07 29.45 29.07 29.45 10,812 +0.22(+0.75%)
Oct 11, 2013 29.08 29.29 29.04 29.23 25,679 +0.22(+0.75%)
Oct 10, 2013 28.80 29.03 28.80 29.02 8,682 +0.49(+1.72%)
Oct 09, 2013 28.85 28.87 28.18 28.52 26,806 -0.26(-0.92%)
Oct 08, 2013 29.34 29.45 28.77 28.79 22,247 -0.61(-2.06%)
Oct 07, 2013 29.34 29.57 29.34 29.39 10,882 -0.13(-0.45%)
Oct 04, 2013 28.93 29.57 28.90 29.53 23,600 +0.60(+2.08%)
Oct 03, 2013 29.12 29.12 28.72 28.92 26,064 -0.20(-0.67%)
Oct 02, 2013 28.92 29.12 28.85 29.12 41,319 +0.11(+0.39%)
Oct 01, 2013 28.87 29.07 28.80 29.01 88,158 +0.35(+1.22%)
Sep 30, 2013 28.46 28.78 28.36 28.66 65,581 -0.09(-0.33%)
Sep 27, 2013 28.75 28.94 28.67 28.75 946,808 -0.22(-0.75%)
Sep 26, 2013 29.13 29.33 28.97 28.97 11,159 -0.14(-0.49%)
Sep 25, 2013 29.18 29.32 29.10 29.11 30,179 -0.05(-0.16%)
Sep 24, 2013 28.98 29.34 28.93 29.16 17,368 -0.16(-0.56%)
Sep 23, 2013 29.59 29.59 29.11 29.32 91,771 -0.31(-1.05%)
Sep 20, 2013 30.11 30.14 29.55 29.63 149,738 -0.47(-1.57%)
Sep 19, 2013 30.03 30.12 29.99 30.11 27,304 +0.04(+0.13%)
Sep 18, 2013 29.81 30.07 29.76 30.07 19,767 +0.27(+0.91%)
Sep 17, 2013 29.40 29.80 29.40 29.80 14,230 +0.37(+1.26%)
Sep 16, 2013 29.46 29.57 29.39 29.43 59,667 -0.04(-0.13%)
Sep 13, 2013 29.38 29.47 29.38 29.46 13,556 -0.01(-0.03%)
Sep 12, 2013 29.62 29.68 29.46 29.47 7,242 +0.01(+0.03%)
Sep 11, 2013 29.44 29.54 29.43 29.46 11,992 +0.00(+0.00%)
Sep 10, 2013 29.39 29.46 29.37 29.46 15,097 +0.12(+0.42%)
Sep 09, 2013 29.09 29.37 29.09 29.34 11,230 +0.42(+1.44%)
Sep 06, 2013 29.07 29.09 28.81 28.92 9,604 +0.08(+0.26%)
Sep 05, 2013 28.85 28.89 28.83 28.85 4,901 +0.14(+0.47%)
Sep 04, 2013 28.11 28.71 28.11 28.71 6,218 +0.81(+2.91%)
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.