iShares S&P Technology Index Fund (NY: IGM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	144.15	144.15	142.96	143.48	16,973	-0.29(-0.20%)
May 30, 2017	143.39	143.84	143.18	143.77	34,670	+0.29(+0.20%)
May 26, 2017	143.39	143.50	143.26	143.48	26,133	+0.09(+0.06%)
May 25, 2017	142.73	143.66	142.65	143.40	27,364	+1.24(+0.87%)
May 24, 2017	141.75	142.24	141.56	142.16	19,801	+0.79(+0.56%)
May 23, 2017	141.78	141.78	141.03	141.36	14,391	+0.12(+0.08%)
May 22, 2017	140.22	141.31	140.22	141.25	21,220	+1.44(+1.03%)
May 19, 2017	139.73	140.31	139.73	139.81	23,592	+0.76(+0.55%)
May 18, 2017	137.89	139.49	137.47	139.04	44,095	+0.75(+0.55%)
May 17, 2017	140.98	141.57	138.28	138.29	43,340	-3.98(-2.79%)
May 16, 2017	141.81	142.26	141.43	142.26	68,251	+0.88(+0.62%)
May 15, 2017	140.71	141.38	140.64	141.38	15,537	+0.95(+0.68%)
May 12, 2017	140.30	140.54	140.10	140.44	16,276	+0.28(+0.20%)
May 11, 2017	140.04	140.62	139.43	140.16	22,807	-0.29(-0.21%)
May 10, 2017	140.16	140.55	139.79	140.44	23,721	+0.61(+0.44%)
May 09, 2017	139.84	140.27	139.72	139.84	21,688	+0.14(+0.10%)
May 08, 2017	139.50	139.71	139.14	139.69	12,972	+0.47(+0.34%)
May 05, 2017	139.03	139.22	138.58	139.22	15,095	+0.35(+0.26%)
May 04, 2017	138.66	139.12	138.47	138.87	18,411	+0.26(+0.19%)
May 03, 2017	138.99	138.99	138.07	138.61	26,727	-0.26(-0.19%)
May 02, 2017	139.39	139.39	138.40	138.87	109,553	+0.18(+0.13%)
May 01, 2017	137.95	138.88	137.77	138.69	44,785	+1.27(+0.92%)
Apr 28, 2017	138.00	138.00	137.16	137.43	19,230	+0.21(+0.16%)
Apr 27, 2017	136.62	137.21	136.62	137.21	13,053	+1.00(+0.73%)
Apr 26, 2017	136.48	136.63	136.09	136.22	12,450	-0.22(-0.16%)
Apr 25, 2017	136.01	136.63	136.01	136.44	13,474	+0.86(+0.64%)
Apr 24, 2017	135.20	135.69	135.18	135.58	11,351	+1.67(+1.25%)
Apr 21, 2017	134.03	134.56	133.61	133.91	16,590	-0.07(-0.06%)
Apr 20, 2017	133.13	134.19	133.04	133.98	16,779	+1.26(+0.95%)
Apr 19, 2017	133.13	133.47	132.54	132.73	14,434	-0.17(-0.13%)
Apr 18, 2017	132.42	132.90	132.31	132.90	14,276	+0.14(+0.10%)
Apr 17, 2017	131.68	132.77	131.68	132.76	17,136	+1.34(+1.02%)
Apr 13, 2017	131.82	132.51	131.42	131.42	23,541	-0.63(-0.48%)
Apr 12, 2017	132.55	132.63	131.91	132.05	12,630	-0.46(-0.35%)
Apr 11, 2017	132.94	132.99	131.58	132.51	22,700	-0.53(-0.40%)
Apr 10, 2017	133.24	133.68	132.92	133.04	10,204	-0.16(-0.12%)
Apr 07, 2017	133.26	133.40	132.81	133.20	17,592	+0.14(+0.10%)
Apr 06, 2017	133.34	133.40	132.86	133.06	7,414	-0.06(-0.04%)
Apr 05, 2017	133.91	134.81	133.08	133.12	42,433	-0.47(-0.35%)
Apr 04, 2017	133.06	133.65	133.06	133.60	36,212	+0.04(+0.03%)
Apr 03, 2017	134.02	134.26	132.78	133.56	36,850	-0.39(-0.29%)
Mar 31, 2017	133.86	134.28	133.62	133.94	25,547	+0.03(+0.02%)
Mar 30, 2017	133.74	134.22	133.66	133.92	19,926	+0.20(+0.15%)
Mar 29, 2017	133.29	133.81	132.99	133.71	42,787	+0.36(+0.27%)
Mar 28, 2017	132.46	133.62	132.22	133.35	28,613	+0.94(+0.71%)
Mar 27, 2017	131.36	132.60	130.87	132.42	18,854	+0.18(+0.14%)
Mar 24, 2017	132.67	133.03	131.80	132.23	18,764	+0.14(+0.11%)
Mar 23, 2017	132.16	132.53	131.73	132.09	26,166	-0.37(-0.28%)
Mar 22, 2017	131.40	132.50	131.40	132.46	22,676	+0.96(+0.73%)
Mar 21, 2017	134.20	134.20	131.47	131.50	21,770	-2.14(-1.60%)
Mar 20, 2017	133.68	134.01	133.45	133.65	12,208	+0.03(+0.02%)
Mar 17, 2017	133.78	133.98	133.53	133.62	29,336	+0.15(+0.12%)
Mar 16, 2017	133.68	134.22	133.28	133.46	18,627	+0.19(+0.15%)
Mar 15, 2017	132.66	133.44	132.25	133.27	19,557	+0.87(+0.66%)
Mar 14, 2017	132.56	132.56	131.81	132.40	7,495	-0.33(-0.25%)
Mar 13, 2017	132.51	132.81	132.47	132.73	23,802	+0.31(+0.23%)
Mar 10, 2017	132.47	132.74	132.09	132.42	10,885	+0.55(+0.41%)
Mar 09, 2017	131.91	132.06	131.33	131.87	10,261	+0.04(+0.03%)
Mar 08, 2017	131.72	132.26	131.72	131.83	14,746	+0.20(+0.15%)
Mar 07, 2017	131.35	132.14	131.35	131.63	12,548	-0.06(-0.04%)
Mar 06, 2017	131.36	131.81	131.02	131.68	16,221	-0.11(-0.08%)
Mar 03, 2017	131.56	131.84	131.35	131.80	50,805	+0.17(+0.13%)
Mar 02, 2017	132.55	132.79	131.54	131.63	52,616	-0.96(-0.72%)

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.