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 (%)
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%)
Aug 01, 2002 11.94 11.96 11.48 11.63 7,732 -0.27(-2.24%)
Jul 31, 2002 12.40 12.40 11.89 11.90 73,946 -0.38(-3.07%)
Jul 30, 2002 12.07 12.40 12.07 12.28 51,511 +0.02(+0.15%)
Jul 29, 2002 11.62 12.29 11.62 12.26 11,108 +0.96(+8.54%)
Jul 26, 2002 11.41 11.51 11.20 11.29 4,029 -0.40(-3.45%)
Jul 25, 2002 12.58 12.58 11.48 11.70 5,009 -1.11(-8.67%)
Jul 24, 2002 11.98 12.81 11.94 12.81 16,880 +0.03(+0.22%)
Jul 23, 2002 13.08 13.08 12.53 12.78 3,702 -0.62(-4.66%)
Jul 22, 2002 13.73 14.09 13.14 13.41 17,969 -0.52(-3.76%)
Jul 19, 2002 14.14 14.19 13.91 13.93 9,147 -1.17(-7.73%)
Jul 17, 2002 15.66 15.98 14.84 15.10 15,355 +0.72(+4.98%)
Jul 12, 2002 15.06 15.06 14.38 14.38 183,177 +0.15(+1.03%)
Jul 11, 2002 13.21 14.34 13.21 14.23 15,028 +0.85(+6.38%)
Jul 10, 2002 13.87 13.87 13.36 13.38 9,801 -0.44(-3.19%)
Jul 09, 2002 13.59 13.91 13.59 13.82 653 +0.05(+0.33%)
Jul 08, 2002 14.37 14.37 13.55 13.77 7,187 -0.14(-0.99%)
Jul 05, 2002 13.68 13.99 13.65 13.91 29,186 +1.25(+9.86%)
Jul 04, 2002 12.40 12.66 12.40 12.66 326 +0.00(+0.00%)
Jul 03, 2002 12.40 12.66 12.40 12.66 10,890 -0.09(-0.72%)
Jul 02, 2002 12.86 12.99 12.46 12.75 38,007 -0.25(-1.91%)
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.