Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.83 49.06 48.83 49.02 11,097 -0.12(-0.25%)
Jan 30, 2018 48.49 49.15 48.49 49.15 3,120 +0.32(+0.65%)
Jan 29, 2018 48.93 49.08 48.81 48.83 6,396 -0.10(-0.20%)
Jan 26, 2018 48.74 48.95 48.74 48.93 4,643 +0.57(+1.19%)
Jan 25, 2018 48.71 48.71 48.33 48.35 15,111 -0.16(-0.32%)
Jan 24, 2018 48.88 48.95 48.36 48.51 5,832 -0.35(-0.72%)
Jan 23, 2018 48.74 48.92 48.74 48.86 2,295 +0.18(+0.36%)
Jan 22, 2018 48.93 48.93 48.53 48.68 3,004 -0.27(-0.56%)
Jan 19, 2018 48.87 49.01 48.87 48.95 4,024 -0.05(-0.10%)
Jan 18, 2018 49.11 49.11 49.00 49.00 1,478 -0.17(-0.34%)
Jan 17, 2018 48.93 49.19 48.79 49.17 3,865 +0.49(+1.00%)
Jan 16, 2018 49.33 49.33 48.55 48.68 11,291 -0.52(-1.05%)
Jan 12, 2018 49.20 49.20 49.20 0 +0.59(+1.21%)
Jan 11, 2018 48.26 48.61 48.26 48.61 3,853 +0.54(+1.13%)
Jan 10, 2018 48.03 48.20 47.98 48.07 10,052 -0.22(-0.46%)
Jan 09, 2018 48.77 48.77 48.29 48.29 4,971 -0.41(-0.84%)
Jan 08, 2018 47.99 48.70 47.99 48.70 5,607 +0.60(+1.26%)
Jan 05, 2018 48.05 48.15 47.93 48.10 74,292 +0.22(+0.47%)
Jan 04, 2018 47.97 48.01 47.83 47.87 3,319 +0.35(+0.74%)
Jan 03, 2018 47.53 47.53 47.52 47.52 551 +0.08(+0.16%)
Jan 02, 2018 47.12 47.45 47.12 47.45 3,752 +0.24(+0.50%)
Dec 29, 2017 47.21 47.21 47.21 0 -0.08(-0.17%)
Dec 28, 2017 47.34 47.34 47.29 47.29 413 -0.12(-0.25%)
Dec 27, 2017 47.14 47.41 47.14 47.41 721 +0.24(+0.52%)
Dec 26, 2017 47.41 47.41 47.16 47.16 963 -0.40(-0.85%)
Dec 22, 2017 47.55 47.57 47.55 47.57 717 -0.14(-0.30%)
Dec 21, 2017 47.73 47.81 47.70 47.71 2,169 +0.11(+0.23%)
Dec 20, 2017 47.88 47.88 47.32 47.60 3,655 -0.31(-0.66%)
Dec 19, 2017 47.61 47.92 47.61 47.92 3,977 +0.29(+0.61%)
Dec 18, 2017 47.77 47.77 47.58 47.62 11,651 +0.26(+0.55%)
Dec 15, 2017 47.15 47.53 46.89 47.36 3,840 +0.18(+0.39%)
Dec 14, 2017 47.30 47.36 47.18 47.18 1,750 -0.46(-0.96%)
Dec 13, 2017 47.61 47.65 47.51 47.63 3,274 +0.62(+1.32%)
Dec 12, 2017 47.13 47.13 47.01 47.01 2,203 -0.11(-0.23%)
Dec 11, 2017 46.91 47.12 46.91 47.12 678 +0.40(+0.85%)
Dec 08, 2017 46.77 46.96 46.72 46.72 4,028 +0.16(+0.34%)
Dec 07, 2017 46.38 46.56 46.34 46.56 5,334 +0.43(+0.93%)
Dec 06, 2017 46.18 46.37 46.05 46.14 3,114 -0.27(-0.59%)
Dec 05, 2017 46.65 46.77 46.41 46.41 1,678 -0.23(-0.50%)
Dec 04, 2017 47.15 46.64 46.64 5,831 -0.52(-1.11%)
Dec 01, 2017 47.47 47.47 47.47 47.17 69,692 -0.32(-0.68%)
Nov 30, 2017 47.40 47.61 47.34 47.49 4,686 -0.14(-0.29%)
Nov 29, 2017 47.76 47.40 47.62 3,019 -0.14(-0.29%)
Nov 28, 2017 47.45 47.76 47.45 47.76 6,636 +0.49(+1.03%)
Nov 27, 2017 47.24 47.34 47.22 47.27 4,998 +0.02(+0.04%)
Nov 24, 2017 47.16 47.26 47.16 47.26 2,003 +0.13(+0.27%)
Nov 22, 2017 47.06 47.18 47.06 47.13 897 +0.13(+0.28%)
Nov 21, 2017 46.95 47.23 46.95 47.00 3,784 +0.53(+1.14%)
Nov 20, 2017 46.04 46.52 46.04 46.47 3,175 +0.41(+0.89%)
Nov 17, 2017 45.62 46.06 45.62 46.06 7,656 +0.33(+0.72%)
Nov 16, 2017 45.38 45.74 45.38 45.73 4,683 +0.88(+1.97%)
Nov 15, 2017 44.63 44.96 44.63 44.84 2,337 -0.18(-0.41%)
Nov 14, 2017 44.87 45.10 44.87 45.03 2,962 +0.18(+0.39%)
Nov 13, 2017 44.55 44.85 44.53 44.85 3,410 +0.19(+0.42%)
Nov 10, 2017 44.26 44.67 44.26 44.67 4,061 +0.24(+0.54%)
Nov 09, 2017 44.40 44.49 44.34 44.43 1,746 -0.70(-1.55%)
Nov 08, 2017 44.73 45.20 44.73 45.13 6,725 +0.49(+1.09%)
Nov 07, 2017 44.88 44.88 44.64 44.64 1,352 -0.32(-0.72%)
Nov 06, 2017 44.81 44.98 44.64 44.96 5,824 +0.24(+0.53%)
Nov 03, 2017 44.50 44.72 44.26 44.72 8,782 +0.58(+1.31%)
Nov 02, 2017 44.45 44.45 44.10 44.14 230,163 -0.98(-2.18%)
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.