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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	59.21	59.21	58.49	58.98	14,736	-0.36(-0.61%)
May 30, 2012	59.36	59.45	59.07	59.34	73,686	-0.58(-0.97%)
May 29, 2012	59.71	60.27	59.49	59.93	14,693	+0.77(+1.30%)
May 25, 2012	59.21	59.38	59.09	59.16	8,963	-0.04(-0.06%)
May 24, 2012	59.96	59.96	58.90	59.20	14,926	-0.60(-1.01%)
May 23, 2012	59.18	59.88	58.60	59.80	58,178	+0.06(+0.11%)
May 22, 2012	60.03	60.20	59.42	59.73	35,387	-0.17(-0.28%)
May 21, 2012	58.42	59.90	58.32	59.90	26,171	+1.54(+2.65%)
May 18, 2012	59.49	59.49	58.24	58.35	49,215	-0.88(-1.48%)
May 17, 2012	60.32	60.38	59.23	59.23	21,944	-1.06(-1.76%)
May 16, 2012	60.87	61.17	60.28	60.30	28,232	-0.55(-0.90%)
May 15, 2012	61.19	61.64	60.75	60.84	32,702	-0.14(-0.23%)
May 14, 2012	61.01	61.33	60.88	60.98	12,592	-0.55(-0.90%)
May 11, 2012	61.28	62.12	61.28	61.54	14,097	+0.07(+0.12%)
May 10, 2012	62.26	62.26	61.37	61.46	50,788	-0.64(-1.03%)
May 09, 2012	61.37	62.30	61.09	62.10	93,879	+0.02(+0.03%)
May 08, 2012	62.00	62.19	61.25	62.08	57,537	-0.39(-0.62%)
May 07, 2012	62.27	62.77	62.27	62.47	16,205	-0.19(-0.30%)
May 04, 2012	63.59	63.59	62.63	62.65	17,609	-1.48(-2.31%)
May 03, 2012	64.86	64.86	63.97	64.13	45,804	-0.67(-1.03%)
May 02, 2012	64.34	64.82	64.23	64.80	15,572	+0.05(+0.08%)
May 01, 2012	64.59	65.39	64.59	64.75	10,918	+0.15(+0.23%)
Apr 30, 2012	64.78	64.81	64.50	64.61	28,273	-0.31(-0.48%)
Apr 27, 2012	64.89	65.17	64.57	64.92	107,875	+0.38(+0.59%)
Apr 26, 2012	64.27	64.68	64.15	64.54	31,583	+0.51(+0.79%)
Apr 25, 2012	63.40	64.03	63.40	64.03	52,695	+1.69(+2.71%)
Apr 24, 2012	62.65	62.72	62.14	62.34	15,091	-0.38(-0.60%)
Apr 23, 2012	62.67	62.74	62.19	62.72	25,177	-0.53(-0.83%)
Apr 20, 2012	63.83	63.99	63.24	63.25	37,150	-0.30(-0.47%)
Apr 19, 2012	63.87	64.64	63.29	63.54	13,900	-0.62(-0.97%)
Apr 18, 2012	64.24	64.47	64.00	64.16	31,922	-0.46(-0.72%)
Apr 17, 2012	63.67	64.75	63.67	64.62	15,200	+1.29(+2.04%)
Apr 16, 2012	64.24	64.24	63.09	63.33	66,935	-0.59(-0.93%)
Apr 13, 2012	64.62	64.62	63.91	63.92	12,945	-0.91(-1.40%)
Apr 12, 2012	64.05	64.88	64.05	64.83	8,953	+1.00(+1.56%)
Apr 11, 2012	64.00	64.16	63.69	63.83	71,836	+0.45(+0.71%)
Apr 10, 2012	64.35	64.68	63.28	63.38	84,646	-1.10(-1.71%)
Apr 09, 2012	64.18	64.71	64.05	64.48	47,856	-0.49(-0.75%)
Apr 05, 2012	64.60	65.01	64.53	64.97	432,264	+0.16(+0.24%)
Apr 04, 2012	65.31	65.31	64.42	64.81	27,777	-1.05(-1.60%)
Apr 03, 2012	66.08	66.23	65.52	65.86	155,229	-0.20(-0.31%)
Apr 02, 2012	65.47	66.14	65.22	66.07	29,573	+0.57(+0.88%)
Mar 30, 2012	65.96	65.97	65.27	65.49	183,607	-0.19(-0.28%)
Mar 29, 2012	65.42	65.75	65.19	65.68	64,688	+0.01(+0.01%)
Mar 28, 2012	66.06	66.14	65.36	65.67	78,500	-0.31(-0.46%)
Mar 27, 2012	66.10	66.32	65.94	65.97	72,632	+0.03(+0.04%)
Mar 26, 2012	65.23	65.98	65.23	65.95	32,878	+0.96(+1.47%)
Mar 23, 2012	64.96	65.06	64.56	64.99	31,554	+0.18(+0.29%)
Mar 22, 2012	64.65	64.92	64.53	64.80	22,279	-0.26(-0.40%)
Mar 21, 2012	65.05	65.31	64.89	65.06	111,964	+0.12(+0.18%)
Mar 20, 2012	64.66	64.98	64.43	64.94	20,671	-0.11(-0.17%)
Mar 19, 2012	64.67	65.23	64.57	65.05	12,875	+0.31(+0.49%)
Mar 16, 2012	64.76	64.79	64.48	64.74	37,304	+0.17(+0.26%)
Mar 15, 2012	64.48	64.72	64.33	64.57	99,754	+0.22(+0.34%)
Mar 14, 2012	64.20	64.64	64.05	64.35	93,347	+0.18(+0.27%)
Mar 13, 2012	63.35	64.18	63.35	64.18	14,047	+1.18(+1.88%)
Mar 12, 2012	63.05	63.09	62.75	62.99	13,759	+0.00(+0.00%)
Mar 09, 2012	62.93	63.14	62.88	62.99	5,908	+0.22(+0.35%)
Mar 08, 2012	62.52	62.80	62.35	62.77	14,366	+0.71(+1.15%)
Mar 07, 2012	61.77	62.15	61.77	62.06	21,598	+0.45(+0.73%)
Mar 06, 2012	61.71	61.71	61.35	61.61	17,163	-0.71(-1.14%)
Mar 05, 2012	62.80	62.80	62.11	62.32	10,484	-0.60(-0.95%)
Mar 02, 2012	63.06	63.18	62.66	62.92	20,449	-0.11(-0.18%)

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.