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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	187.51	189.01	187.48	187.73	27,853	+0.12(+0.06%)
May 30, 2018	187.00	187.89	186.80	187.61	29,912	+1.60(+0.86%)
May 29, 2018	186.04	187.05	185.22	186.01	43,079	-0.98(-0.53%)
May 25, 2018		187.00	187.00	187.00	0	+0.23(+0.13%)
May 24, 2018	186.81	187.26	185.01	186.76	23,604	-0.15(-0.08%)
May 23, 2018	184.04	186.92	183.93	186.91	28,045	+1.57(+0.85%)
May 22, 2018	186.55	186.65	185.18	185.34	33,309	-0.42(-0.23%)
May 21, 2018	186.01	186.68	184.95	185.76	22,383	+1.35(+0.73%)
May 18, 2018	184.69	185.24	184.31	184.41	24,433	-0.75(-0.40%)
May 17, 2018	185.32	186.52	184.30	185.16	31,960	-0.73(-0.39%)
May 16, 2018	185.21	186.33	185.21	185.89	41,421	+0.83(+0.45%)
May 15, 2018	185.55	186.10	184.09	185.06	60,143	-1.61(-0.86%)
May 14, 2018	187.68	188.24	186.58	186.66	30,673	-0.23(-0.12%)
May 11, 2018	187.18	187.73	186.36	186.90	36,848	-0.61(-0.33%)
May 10, 2018	186.16	187.58	186.12	187.51	53,077	+1.84(+0.99%)
May 09, 2018	183.85	185.68	183.45	185.67	39,826	+2.41(+1.32%)
May 08, 2018	182.57	183.41	181.94	183.26	40,870	+0.44(+0.24%)
May 07, 2018	181.89	183.49	181.60	182.82	41,387	+1.74(+0.96%)
May 04, 2018	177.34	181.44	177.12	181.08	75,967	+2.97(+1.67%)
May 03, 2018	176.91	178.72	175.43	178.11	36,068	+0.46(+0.26%)
May 02, 2018	178.69	179.49	177.47	177.65	26,391	-0.40(-0.22%)
May 01, 2018	175.65	178.10	175.25	178.05	25,988	+2.00(+1.14%)
Apr 30, 2018	177.07	178.45	175.68	176.05	32,520	-0.77(-0.43%)
Apr 27, 2018	179.64	179.64	175.97	176.82	26,252	-0.10(-0.06%)
Apr 26, 2018	175.31	177.43	174.92	176.91	41,841	+4.07(+2.35%)
Apr 25, 2018	173.51	173.57	170.31	172.85	67,512	-0.25(-0.15%)
Apr 24, 2018	177.80	178.23	172.19	173.10	150,574	-3.88(-2.19%)
Apr 23, 2018	178.66	179.06	176.48	176.98	28,813	-0.82(-0.46%)
Apr 20, 2018	179.90	179.90	177.16	177.80	27,789	-2.49(-1.38%)
Apr 19, 2018	180.88	181.03	179.57	180.29	34,536	-1.53(-0.84%)
Apr 18, 2018	181.67	182.45	180.63	181.82	44,686	-0.03(-0.02%)
Apr 17, 2018	179.16	182.27	178.91	181.85	41,990	+4.32(+2.43%)
Apr 16, 2018	177.55	178.23	176.35	177.53	42,225	+1.18(+0.67%)
Apr 13, 2018	178.34	178.78	175.52	176.35	50,580	-0.92(-0.52%)
Apr 12, 2018	176.21	177.85	176.21	177.26	33,260	+2.38(+1.36%)
Apr 11, 2018	174.84	176.49	174.74	174.89	29,293	-0.79(-0.45%)
Apr 10, 2018	174.29	176.32	173.28	175.68	45,075	+4.34(+2.53%)
Apr 09, 2018	171.81	174.86	171.33	171.34	41,442	+0.95(+0.56%)
Apr 06, 2018	173.01	174.41	169.87	170.38	69,646	-4.54(-2.59%)
Apr 05, 2018	175.33	175.79	173.72	174.92	34,168	+1.29(+0.74%)
Apr 04, 2018	167.86	174.09	167.52	173.63	83,315	+2.26(+1.32%)
Apr 03, 2018	171.22	172.00	168.77	171.38	101,869	+1.71(+1.01%)
Apr 02, 2018	173.45	173.54	167.97	169.66	99,933	-4.95(-2.84%)
Mar 29, 2018		174.62	174.62	174.62	0	+3.67(+2.15%)
Mar 28, 2018	172.38	173.48	169.82	170.95	80,213	-2.44(-1.41%)
Mar 27, 2018	180.84	180.84	171.94	173.39	66,763	-6.22(-3.46%)
Mar 26, 2018	176.52	179.75	174.18	179.61	105,624	+6.51(+3.76%)
Mar 23, 2018	177.76	178.53	173.09	173.10	80,694	-4.70(-2.64%)
Mar 22, 2018	180.54	181.48	177.80	177.80	51,779	-5.01(-2.74%)
Mar 21, 2018	183.09	184.81	182.10	182.81	42,293	-0.62(-0.34%)
Mar 20, 2018	182.32	183.78	182.25	183.43	40,053	+0.60(+0.33%)
Mar 19, 2018	184.76	184.76	181.19	182.83	82,150	-3.70(-1.99%)
Mar 16, 2018	187.07	187.50	186.33	186.53	27,453	-0.24(-0.13%)
Mar 15, 2018	186.82	187.63	185.89	186.77	36,910	+0.05(+0.03%)
Mar 14, 2018	187.31	187.71	185.94	186.72	63,478	+0.19(+0.10%)
Mar 13, 2018	189.60	190.13	185.99	186.53	77,917	-2.19(-1.16%)
Mar 12, 2018	188.78	189.35	188.08	188.72	62,507	+0.75(+0.40%)
Mar 09, 2018	185.79	187.98	185.77	187.97	60,593	+3.71(+2.02%)
Mar 08, 2018	184.39	184.79	183.53	184.25	36,539	+0.53(+0.29%)
Mar 07, 2018		184.01		183.73	35,646	+1.22(+0.67%)
Mar 06, 2018	182.71	183.22	181.68	182.50	43,485	+0.79(+0.43%)
Mar 05, 2018	178.93	182.26	178.37	181.72	65,657	+2.01(+1.12%)
Mar 02, 2018	175.67	179.89	174.78	179.71	117,009	+2.04(+1.15%)

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.