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

67.47 USD -1.34 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 68.80 68.81 68.75 68.81 1,069 -0.88(-1.26%)
Apr 16, 2021 69.43 69.99 69.36 69.69 1,000 +0.54(+0.79%)
Apr 15, 2021 69.09 69.15 68.95 69.15 2,432 +0.25(+0.36%)
Apr 14, 2021 68.94 69.43 68.82 68.90 10,032 -0.13(-0.19%)
Apr 13, 2021 68.52 69.11 68.52 69.03 998 +0.48(+0.70%)
Apr 12, 2021 68.79 68.79 68.45 68.55 1,419 -0.50(-0.73%)
Apr 09, 2021 68.71 69.05 68.66 69.05 2,800 +0.18(+0.27%)
Apr 08, 2021 68.42 68.88 67.85 68.87 4,009 +0.92(+1.36%)
Apr 07, 2021 68.56 68.56 67.80 67.94 2,036 -0.30(-0.44%)
Apr 06, 2021 68.73 68.73 68.11 68.24 6,201 -0.75(-1.09%)
Apr 05, 2021 68.93 69.13 68.64 68.99 99,629 +0.75(+1.10%)
Apr 01, 2021 67.75 68.25 67.75 68.24 34,100 +0.97(+1.44%)
Mar 31, 2021 67.18 67.87 67.18 67.27 1,499 +0.17(+0.25%)
Mar 30, 2021 66.85 67.49 66.85 67.10 2,582 -0.63(-0.93%)
Mar 29, 2021 69.17 69.17 67.73 67.73 2,080 -1.79(-2.57%)
Mar 26, 2021 67.46 69.52 67.44 69.52 17,100 +2.65(+3.96%)
Mar 25, 2021 65.24 67.01 65.24 66.87 33,508 +1.47(+2.25%)
Mar 24, 2021 67.52 67.52 65.40 65.40 3,773 -1.63(-2.43%)
Mar 23, 2021 68.39 68.39 66.83 67.03 3,518 -2.03(-2.94%)
Mar 22, 2021 68.56 69.16 68.50 69.06 7,143 +0.58(+0.85%)
Mar 19, 2021 68.34 68.85 68.28 68.47 5,300 +0.09(+0.14%)
Mar 18, 2021 69.47 70.06 68.19 68.38 17,874 -1.72(-2.45%)
Mar 17, 2021 68.95 70.10 68.95 70.10 5,995 +0.33(+0.48%)
Mar 16, 2021 69.79 70.00 69.45 69.77 7,682 -0.01(-0.02%)
Mar 15, 2021 69.13 69.88 69.12 69.78 18,934 +1.14(+1.66%)
Mar 12, 2021 68.48 68.71 67.89 68.64 6,500 +0.58(+0.85%)
Mar 11, 2021 67.78 68.25 67.72 68.06 12,543 +1.54(+2.32%)
Mar 10, 2021 66.63 66.82 66.02 66.52 7,659 +0.51(+0.77%)
Mar 09, 2021 65.45 66.40 65.45 66.01 2,173 +1.53(+2.37%)
Mar 08, 2021 64.12 64.85 64.12 64.48 3,480 +0.49(+0.77%)
Mar 05, 2021 64.19 64.19 62.51 63.99 2,300 +0.54(+0.86%)
Mar 04, 2021 65.47 65.47 62.79 63.45 19,301 -1.84(-2.82%)
Mar 03, 2021 66.15 66.18 65.27 65.29 33,228 -0.83(-1.26%)
Mar 02, 2021 67.09 67.09 66.12 66.12 226,461 -1.43(-2.12%)
Mar 01, 2021 66.42 67.61 66.42 67.55 31,830 +2.14(+3.27%)
Feb 26, 2021 66.37 66.47 65.41 65.41 14,300 -0.54(-0.82%)
Feb 25, 2021 66.90 67.18 65.62 65.95 45,987 -0.96(-1.44%)
Feb 24, 2021 65.89 66.91 65.78 66.91 2,959 +0.76(+1.15%)
Feb 23, 2021 65.83 66.28 64.82 66.15 12,001 -0.70(-1.05%)
Feb 22, 2021 67.38 67.38 66.82 66.85 5,216 -1.09(-1.61%)
Feb 19, 2021 68.39 68.46 67.94 67.94 6,200 +0.11(+0.16%)
Feb 18, 2021 68.30 68.30 67.79 67.83 126,799 -0.95(-1.38%)
Feb 17, 2021 69.50 69.50 68.17 68.78 4,950 -1.33(-1.89%)
Feb 16, 2021 71.08 71.08 70.02 70.11 27,747 -0.50(-0.70%)
Feb 12, 2021 70.25 70.60 70.25 70.60 6,400 +0.43(+0.61%)
Feb 11, 2021 70.46 70.46 69.44 70.17 27,086 +0.05(+0.08%)
Feb 10, 2021 70.59 70.67 69.46 70.12 5,010 -0.19(-0.28%)
Feb 09, 2021 70.13 70.48 69.74 70.32 12,815 +0.53(+0.75%)
Feb 08, 2021 68.95 69.79 68.95 69.79 9,986 +1.44(+2.11%)
Feb 05, 2021 68.80 68.87 67.98 68.35 28,300 +1.23(+1.83%)
Feb 04, 2021 66.78 67.12 66.78 67.12 17,028 +0.74(+1.12%)
Feb 03, 2021 66.29 66.42 66.16 66.38 2,631 +0.38(+0.58%)
Feb 02, 2021 66.56 66.56 65.70 66.00 9,670 -0.49(-0.74%)
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.