| iShares S&P Technology Index Fund Add to My Watchlist | (NYSE: IGM) |
| ISHARES S&P | 50.29 | +0.50 (+1.00%) | 135,385 |
| Historical Data for IGM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 50.43 | 50.66 | 49.90 | 135,385 | 50.29 | +0.50 +1.00% |
| 02/08/10 | 50.10 | 50.38 | 49.79 | 58,863 | 49.79 | -0.25 -0.50% |
| 02/05/10 | 49.61 | 50.04 | 49.10 | 68,406 | 50.04 | +0.51 +1.03% |
| 02/04/10 | 50.59 | 50.81 | 49.51 | 71,854 | 49.53 | -1.45 -2.84% |
| 02/03/10 | 50.55 | 51.10 | 50.48 | 33,288 | 50.98 | +0.17 +0.33% |
| 02/02/10 | 50.53 | 50.90 | 50.21 | 42,326 | 50.81 | +0.40 +0.79% |
| 02/01/10 | 49.92 | 50.41 | 49.90 | 61,034 | 50.41 | +0.71 +1.43% |
| 01/29/10 | 51.12 | 51.24 | 49.45 | 144,833 | 49.70 | -1.04 -2.05% |
| 01/28/10 | 51.93 | 51.93 | 50.40 | 135,880 | 50.74 | -1.31 -2.52% |
| 01/27/10 | 51.70 | 52.22 | 51.30 | 77,167 | 52.05 | +0.34 +0.65% |
| 01/26/10 | 51.69 | 52.34 | 51.49 | 110,486 | 51.71 | -0.08 -0.15% |
| 01/25/10 | 51.86 | 52.07 | 51.49 | 167,749 | 51.79 | +0.29 +0.56% |
| 01/22/10 | 53.29 | 53.29 | 51.37 | 173,974 | 51.50 | -1.97 -3.68% |
| 01/21/10 | 54.16 | 54.44 | 53.26 | 52,708 | 53.47 | -0.54 -1.00% |
| 01/20/10 | 54.23 | 54.23 | 53.50 | 68,633 | 54.01 | -0.74 -1.35% |
| 01/19/10 | 53.89 | 54.75 | 53.89 | 52,638 | 54.75 | +0.77 +1.43% |
| 01/18/10 | 53.98 | 53.98 | 53.98 | 0 | 53.98 | 0.00 0.00% |
| 01/15/10 | 54.73 | 54.84 | 53.78 | 40,968 | 53.98 | -0.67 -1.23% |
| 01/14/10 | 54.35 | 54.82 | 54.25 | 51,537 | 54.65 | +0.30 +0.55% |
| 01/13/10 | 53.97 | 54.46 | 53.56 | 42,611 | 54.35 | +0.56 +1.04% |
| 01/12/10 | 54.17 | 54.17 | 53.56 | 76,263 | 53.79 | -0.75 -1.38% |
| 01/11/10 | 54.90 | 54.95 | 54.20 | 53,940 | 54.54 | -0.23 -0.42% |
| 01/08/10 | 54.17 | 54.79 | 54.10 | 65,948 | 54.77 | +0.47 +0.87% |
| 01/07/10 | 54.48 | 54.53 | 54.09 | 44,703 | 54.30 | -0.25 -0.46% |
| 01/06/10 | 54.96 | 55.02 | 54.43 | 97,127 | 54.55 | -0.43 -0.78% |
| 01/05/10 | 55.01 | 55.12 | 54.63 | 55,775 | 54.98 | -0.01 -0.02% |
| 01/04/10 | 54.86 | 55.13 | 54.66 | 45,055 | 54.99 | +0.77 +1.42% |
| 01/01/10 | 54.22 | 54.22 | 54.22 | 0 | 54.22 | 0.00 0.00% |
| 12/31/09 | 54.91 | 54.91 | 54.22 | 55,392 | 54.22 | -0.60 -1.09% |
| 12/30/09 | 54.58 | 54.82 | 54.43 | 29,375 | 54.82 | +0.27 +0.49% |
| 12/29/09 | 54.75 | 54.77 | 54.50 | 84,527 | 54.55 | -0.13 -0.24% |
| 12/28/09 | 54.65 | 54.81 | 54.37 | 126,652 | 54.68 | +0.10 +0.18% |
| 12/25/09 | 54.23 | 54.58 | 54.14 | 37,083 | 54.58 | 0.00 0.00% |
| 12/24/09 | 54.23 | 54.58 | 54.14 | 37,083 | 54.58 | +0.49 +0.91% |
| 12/23/09 | 53.86 | 54.16 | 53.74 | 98,476 | 54.09 | +0.40 +0.75% |
| 12/22/09 | 53.60 | 53.78 | 53.52 | 42,636 | 53.69 | +0.29 +0.54% |
| 12/21/09 | 53.15 | 53.56 | 53.15 | 80,173 | 53.40 | +0.45 +0.85% |
| 12/18/09 | 52.53 | 52.95 | 52.43 | 55,727 | 52.95 | +0.83 +1.59% |
| 12/17/09 | 52.54 | 52.54 | 52.06 | 47,778 | 52.12 | -0.61 -1.16% |
| 12/16/09 | 52.77 | 53.00 | 52.65 | 107,007 | 52.73 | +0.23 +0.44% |
| 12/15/09 | 52.50 | 52.89 | 52.38 | 59,859 | 52.50 | -0.23 -0.44% |
| 12/14/09 | 52.65 | 52.78 | 52.63 | 38,653 | 52.73 | +0.46 +0.88% |
| 12/11/09 | 52.57 | 52.65 | 52.13 | 28,191 | 52.27 | -0.18 -0.34% |
| 12/10/09 | 52.30 | 52.67 | 52.30 | 35,900 | 52.45 | +0.23 +0.44% |
| 12/09/09 | 51.59 | 52.22 | 51.38 | 30,901 | 52.22 | +0.48 +0.93% |
| 12/08/09 | 51.76 | 52.12 | 51.47 | 43,811 | 51.74 | -0.34 -0.65% |
| 12/07/09 | 52.26 | 52.50 | 51.98 | 77,079 | 52.08 | -0.27 -0.52% |
| 12/04/09 | 52.53 | 52.85 | 51.72 | 70,812 | 52.35 | +0.46 +0.89% |
| 12/03/09 | 52.07 | 52.48 | 51.88 | 33,017 | 51.89 | -0.13 -0.25% |
| 12/02/09 | 52.14 | 52.47 | 51.92 | 37,846 | 52.02 | +0.08 +0.15% |
| \/ Download Data To Spreadsheet | ||||||
