Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.41 50.41 49.73 49.78 45,502 -1.19(-2.33%)
May 30, 2019 50.79 51.22 50.69 50.97 45,580 +0.38(+0.76%)
May 29, 2019 50.72 51.00 50.40 50.59 697,195 -0.52(-1.02%)
May 28, 2019 51.85 51.85 51.07 51.11 8,594 -0.54(-1.04%)
May 24, 2019 51.60 51.77 51.35 51.65 12,140 +0.49(+0.96%)
May 23, 2019 51.56 51.57 51.00 51.15 19,036 -0.99(-1.90%)
May 22, 2019 52.15 52.37 52.06 52.14 21,622 -0.22(-0.41%)
May 21, 2019 51.96 52.53 51.96 52.36 15,238 +0.75(+1.46%)
May 20, 2019 51.61 51.88 51.46 51.61 30,570 -0.46(-0.88%)
May 17, 2019 52.50 52.97 52.07 52.07 16,119 -0.93(-1.76%)
May 16, 2019 52.91 53.47 52.91 53.00 14,247 +0.21(+0.39%)
May 15, 2019 52.22 52.88 52.22 52.79 40,601 +0.22(+0.41%)
May 14, 2019 52.16 52.84 52.16 52.58 26,174 +0.56(+1.07%)
May 13, 2019 53.06 53.06 51.85 52.02 32,306 -2.29(-4.22%)
May 10, 2019 54.08 54.38 53.13 54.31 82,026 -0.08(-0.14%)
May 09, 2019 54.80 54.80 53.86 54.39 71,718 -1.30(-2.34%)
May 08, 2019 55.72 56.06 55.51 55.69 51,479 -0.10(-0.18%)
May 07, 2019 56.42 56.48 55.33 55.79 100,819 -1.12(-1.96%)
May 06, 2019 56.51 57.06 56.16 56.91 55,047 -0.68(-1.18%)
May 03, 2019 56.81 57.65 56.45 57.59 154,973 +0.05(+0.09%)
May 02, 2019 57.51 58.06 57.07 57.54 16,442 -0.07(-0.12%)
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.