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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	51.15	51.36	51.04	51.36	10,832	+0.37(+0.73%)
May 30, 2007	50.17	50.99	50.17	50.99	77,032	+0.44(+0.87%)
May 29, 2007	50.48	50.76	50.36	50.55	88,084	+0.24(+0.47%)
May 25, 2007	50.06	50.33	49.99	50.31	217,092	+0.54(+1.08%)
May 24, 2007	50.48	50.78	49.68	49.77	49,458	-0.91(-1.80%)
May 23, 2007	51.00	51.12	50.60	50.68	19,258	-0.33(-0.64%)
May 22, 2007	50.94	51.19	50.79	51.01	17,179	+0.17(+0.34%)
May 21, 2007	50.56	51.09	50.56	50.84	49,458	+0.27(+0.52%)
May 18, 2007	50.49	50.58	50.25	50.58	58,212	+0.31(+0.62%)
May 17, 2007	50.33	50.46	50.16	50.27	22,869	-0.11(-0.22%)
May 16, 2007	50.00	50.37	49.85	50.37	22,650	+0.52(+1.04%)
May 15, 2007	50.33	50.53	49.85	49.85	99,026	-0.44(-0.87%)
May 14, 2007	50.63	50.70	50.07	50.29	74,516	-0.28(-0.56%)
May 11, 2007	50.08	50.58	50.05	50.58	66,309	+0.69(+1.37%)
May 10, 2007	50.35	50.56	49.89	49.89	42,565	-0.74(-1.46%)
May 09, 2007	50.04	50.68	50.04	50.63	37,750	+0.24(+0.47%)
May 08, 2007	50.08	50.46	50.00	50.39	20,133	+0.18(+0.36%)
May 07, 2007	50.26	50.33	50.15	50.21	23,744	-0.01(-0.02%)
May 04, 2007	50.26	50.38	49.94	50.22	156,035	+0.23(+0.46%)
May 03, 2007	49.92	50.12	49.78	49.99	10,613	+0.25(+0.50%)
May 02, 2007	49.40	49.86	49.40	49.74	21,884	+0.43(+0.87%)
May 01, 2007	49.22	49.36	48.95	49.31	199,694	+0.15(+0.30%)
Apr 30, 2007	49.77	49.81	49.17	49.17	65,105	-0.55(-1.10%)
Apr 27, 2007	49.68	49.86	49.66	49.72	16,522	+0.04(+0.07%)
Apr 26, 2007	49.46	49.83	49.46	49.68	61,823	+0.13(+0.26%)
Apr 25, 2007	49.24	49.60	49.06	49.55	296,532	+0.55(+1.12%)
Apr 24, 2007	48.82	49.15	48.64	49.00	122,114	+0.41(+0.85%)
Apr 23, 2007	48.63	48.76	48.56	48.59	59,634	-0.25(-0.51%)
Apr 20, 2007	48.83	48.96	48.61	48.84	53,178	+0.42(+0.87%)
Apr 19, 2007	48.17	48.64	48.17	48.42	34,905	-0.12(-0.24%)
Apr 18, 2007	48.35	48.68	48.18	48.54	54,820	-0.09(-0.19%)
Apr 17, 2007	48.58	48.66	48.47	48.63	31,404	+0.11(+0.23%)
Apr 16, 2007	48.35	48.52	48.24	48.52	119,379	+0.46(+0.95%)
Apr 13, 2007	47.95	48.16	47.56	48.06	46,285	+0.10(+0.21%)
Apr 12, 2007	47.53	47.99	47.53	47.96	493,273	+0.32(+0.67%)
Apr 11, 2007	48.11	48.11	47.52	47.64	37,312	-0.38(-0.80%)
Apr 10, 2007	47.94	48.04	47.86	48.03	272,460	+0.07(+0.15%)
Apr 09, 2007	48.14	48.14	47.82	47.95	146,734	-0.07(-0.15%)
Apr 05, 2007	47.76	48.03	47.76	48.03	12,692	+0.29(+0.61%)
Apr 04, 2007	47.48	47.81	47.48	47.73	63,574	+0.26(+0.54%)
Apr 03, 2007	47.18	47.65	47.18	47.48	40,814	+0.52(+1.11%)
Apr 02, 2007	46.97	47.07	46.65	46.96	123,646	+0.14(+0.29%)
Mar 30, 2007	46.97	46.98	46.53	46.82	11,598	-0.03(-0.06%)
Mar 29, 2007	47.25	47.25	46.43	46.85	44,753	-0.05(-0.12%)
Mar 28, 2007	47.09	47.30	46.90	46.90	25,385	-0.46(-0.96%)
Mar 27, 2007	47.45	47.49	47.28	47.36	13,458	-0.19(-0.40%)
Mar 26, 2007	47.39	47.59	46.93	47.55	45,628	+0.15(+0.31%)
Mar 23, 2007	47.48	47.52	47.34	47.40	86,224	-0.05(-0.10%)
Mar 22, 2007	47.58	47.58	47.23	47.45	10,942	-0.17(-0.36%)
Mar 21, 2007	46.94	47.66	46.78	47.62	28,887	+0.90(+1.92%)
Mar 20, 2007	46.47	46.88	46.44	46.73	33,373	+0.27(+0.57%)
Mar 19, 2007	46.44	46.65	46.33	46.46	25,714	+0.27(+0.57%)
Mar 16, 2007	46.24	46.35	46.06	46.20	14,881	-0.10(-0.22%)
Mar 15, 2007	46.20	46.38	46.15	46.30	27,246	+0.05(+0.10%)
Mar 14, 2007	45.78	46.31	45.47	46.25	212,496	+0.48(+1.06%)
Mar 13, 2007	46.60	46.51	45.73	45.77	42,893	-0.83(-1.78%)
Mar 12, 2007	46.36	46.73	46.22	46.60	23,197	+0.29(+0.63%)
Mar 09, 2007	46.61	46.71	46.01	46.31	51,537	+0.11(+0.24%)
Mar 08, 2007	46.44	46.60	46.20	46.20	19,914	+0.17(+0.36%)
Mar 07, 2007	46.24	46.36	46.03	46.03	104,825	-0.24(-0.52%)
Mar 06, 2007	45.83	46.32	45.83	46.27	40,486	+0.96(+2.12%)
Mar 05, 2007	45.37	46.08	45.29	45.31	53,944	-0.39(-0.86%)
Mar 02, 2007	46.25	46.37	45.70	45.70	313,493	-0.75(-1.61%)

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.