Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.84 11.06 10.65 10.79 1,143,497 +0.09(+0.86%)
Oct 30, 2002 10.20 10.70 10.20 10.70 11,326 +0.80(+8.07%)
Oct 29, 2002 10.38 10.38 9.733 9.899 30,928 -0.48(-4.60%)
Oct 28, 2002 10.93 10.93 10.36 10.38 111,300 -0.17(-1.65%)
Oct 25, 2002 10.64 10.66 10.52 10.55 27,552 +0.14(+1.32%)
Oct 24, 2002 10.04 10.78 10.04 10.41 25,810 +0.59(+5.98%)
Oct 23, 2002 9.733 9.825 9.522 9.825 5,771 +0.10(+1.04%)
Oct 22, 2002 9.449 9.807 9.449 9.724 6,316 +0.18(+1.92%)
Oct 21, 2002 9.219 9.586 9.063 9.540 34,196 +0.36(+3.90%)
Oct 18, 2002 8.861 9.247 8.861 9.182 385,957 +0.00(+0.00%)
Oct 17, 2002 9.550 9.550 9.182 9.182 4,791 +0.35(+3.95%)
Oct 16, 2002 9.504 9.504 8.833 8.833 2,722 -0.81(-8.38%)
Oct 15, 2002 9.825 9.825 9.458 9.641 73,837 +0.64(+7.14%)
Oct 14, 2002 8.641 8.999 8.641 8.999 37,789 +0.18(+2.08%)
Oct 11, 2002 8.907 8.971 8.677 8.815 15,137 +0.46(+5.49%)
Oct 10, 2002 8.255 8.448 8.255 8.356 102,805 +0.32(+4.00%)
Oct 09, 2002 8.347 8.347 8.035 8.035 26,245 +0.00(+0.00%)
Oct 08, 2002 8.310 8.338 7.998 8.035 165,426 -0.23(-2.78%)
Oct 07, 2002 8.402 8.585 8.227 8.264 172,504 -0.22(-2.60%)
Oct 04, 2002 8.622 8.659 8.439 8.484 429,846 -0.28(-3.14%)
Oct 03, 2002 8.907 8.907 8.585 8.760 46,284 -0.11(-1.24%)
Oct 02, 2002 9.182 9.357 8.815 8.870 9,474 -0.29(-3.21%)
Oct 01, 2002 8.769 9.164 8.723 9.164 26,899 +0.43(+4.94%)
Sep 30, 2002 8.631 8.879 8.503 8.732 71,768 -0.17(-1.96%)
Sep 27, 2002 9.192 9.366 8.907 8.907 18,187 -0.95(-9.68%)
Sep 26, 2002 9.862 9.862 9.862 9.862 0 +0.00(+0.00%)
Sep 25, 2002 9.596 9.862 9.596 9.862 1,851 +0.45(+4.78%)
Sep 24, 2002 9.412 9.531 9.412 9.412 5,771 -0.24(-2.47%)
Sep 23, 2002 9.687 9.862 9.651 9.651 47,700 -0.22(-2.23%)
Sep 20, 2002 9.825 10.09 9.798 9.871 171,633 +0.09(+0.94%)
Sep 19, 2002 9.687 9.798 9.687 9.779 1,851 -0.54(-5.25%)
Sep 18, 2002 9.917 10.32 9.834 10.32 5,118 -0.01(-0.09%)
Sep 17, 2002 11.20 11.20 10.33 10.33 7,841 -0.24(-2.26%)
Sep 16, 2002 11.02 11.02 10.57 10.57 8,167 -0.55(-4.95%)
Sep 13, 2002 11.33 11.34 11.12 11.12 228,699 -0.72(-6.05%)
Sep 12, 2002 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Sep 11, 2002 11.95 11.95 11.84 11.84 1,524 +0.22(+1.90%)
Sep 10, 2002 11.62 11.62 11.62 11.62 21,780 +0.00(+0.00%)
Sep 09, 2002 11.62 11.62 11.62 11.62 108 -0.18(-1.56%)
Sep 06, 2002 11.57 11.80 11.57 11.80 7,296 +0.54(+4.81%)
Sep 05, 2002 11.48 11.48 11.17 11.26 1,742 -0.21(-1.84%)
Sep 04, 2002 11.42 11.48 11.42 11.47 1,415 +0.08(+0.73%)
Sep 03, 2002 11.36 11.39 11.36 11.39 17,969,252 -0.62(-5.20%)
Aug 30, 2002 11.86 12.03 11.85 12.01 4,356 +0.03(+0.23%)
Aug 29, 2002 11.81 11.98 11.81 11.98 7,187 +0.02(+0.15%)
Aug 28, 2002 11.98 12.07 11.67 11.96 5,336 -0.52(-4.19%)
Aug 27, 2002 13.05 13.05 12.32 12.49 2,069 -0.43(-3.34%)
Aug 26, 2002 12.81 12.92 12.50 12.92 5,989 +0.21(+1.66%)
Aug 23, 2002 12.86 12.86 12.44 12.71 5,663 -0.38(-2.88%)
Aug 22, 2002 12.68 13.17 12.68 13.08 7,405 +0.64(+5.17%)
Aug 21, 2002 12.55 12.72 12.44 12.44 2,069 +0.05(+0.37%)
Aug 20, 2002 12.44 12.53 12.14 12.40 12,850 +0.46(+3.85%)
Aug 16, 2002 11.86 12.14 11.85 11.94 11,870 +0.29(+2.52%)
Aug 15, 2002 11.62 11.64 11.62 11.64 435 +0.25(+2.18%)
Aug 14, 2002 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 13, 2002 11.52 11.80 11.40 11.40 6,643 +0.05(+0.40%)
Aug 12, 2002 11.35 11.35 11.35 11.35 0 +0.02(+0.16%)
Aug 07, 2002 11.85 11.85 10.86 11.33 7,841 +0.11(+0.98%)
Aug 06, 2002 11.02 11.36 11.02 11.22 4,573 +0.52(+4.89%)
Aug 05, 2002 11.11 11.11 10.70 10.70 1,960 -0.55(-4.90%)
Aug 02, 2002 11.25 11.25 10.94 11.25 34,413 -0.39(-3.31%)
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.