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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	87.61	87.61	87.00	87.38	41,647	-0.05(-0.05%)
May 29, 2014	87.15	87.53	87.11	87.43	17,831	+0.39(+0.44%)
May 28, 2014	87.22	87.24	86.94	87.04	11,689	-0.18(-0.21%)
May 27, 2014	86.54	87.22	86.52	87.22	21,104	+0.86(+0.99%)
May 23, 2014	85.61	86.36	86.36	86.36	20,908	+0.59(+0.69%)
May 22, 2014	85.45	85.77	85.14	85.77	9,702	+0.51(+0.60%)
May 21, 2014	84.74	85.26	84.73	85.26	32,231	+0.76(+0.90%)
May 20, 2014	84.84	85.08	84.33	84.50	8,989	-0.53(-0.62%)
May 19, 2014	84.20	85.03	84.20	85.02	17,181	+0.85(+1.01%)
May 16, 2014	83.94	84.24	83.31	84.18	15,635	+0.52(+0.62%)
May 15, 2014	84.26	84.35	83.29	83.66	15,111	-0.67(-0.79%)
May 14, 2014	84.69	84.89	84.29	84.33	15,128	-0.66(-0.78%)
May 13, 2014	84.97	85.37	84.79	84.99	28,141	+0.01(+0.01%)
May 12, 2014	84.02	84.99	84.02	84.98	41,899	+1.52(+1.82%)
May 09, 2014	83.25	83.53	82.72	83.46	28,036	+0.29(+0.35%)
May 08, 2014	82.86	84.28	82.74	83.17	66,060	-0.07(-0.08%)
May 07, 2014	83.62	83.67	82.23	83.23	35,380	-0.26(-0.32%)
May 06, 2014	84.48	84.49	83.50	83.50	12,880	-1.12(-1.33%)
May 05, 2014	84.00	84.66	83.64	84.62	23,966	+0.23(+0.27%)
May 02, 2014	84.84	84.84	84.33	84.39	20,822	-0.13(-0.16%)
May 01, 2014	84.63	85.16	84.33	84.52	12,243	+0.15(+0.18%)
Apr 30, 2014	83.79	84.43	83.58	84.37	40,600	+0.31(+0.37%)
Apr 29, 2014	83.47	84.20	83.33	84.06	122,511	+0.64(+0.77%)
Apr 28, 2014	83.41	83.85	82.49	83.42	46,391	+0.28(+0.34%)
Apr 25, 2014	84.12	84.13	83.06	83.14	17,293	-1.72(-2.03%)
Apr 24, 2014	85.54	85.56	84.04	84.86	22,967	+0.45(+0.54%)
Apr 23, 2014	85.20	85.20	84.36	84.41	18,679	-0.74(-0.87%)
Apr 22, 2014	84.76	85.39	84.65	85.16	15,148	+0.54(+0.63%)
Apr 21, 2014	84.53	84.72	84.15	84.62	11,638	+0.30(+0.36%)
Apr 17, 2014	84.03	84.32	84.32	84.32	13,160	-0.06(-0.07%)
Apr 16, 2014	84.12	84.39	83.37	84.37	201,974	+1.03(+1.23%)
Apr 15, 2014	83.27	83.63	81.81	83.35	48,234	+0.40(+0.48%)
Apr 14, 2014	82.71	83.38	82.28	82.95	16,897	+0.73(+0.89%)
Apr 11, 2014	82.59	83.34	81.96	82.22	57,417	-1.20(-1.44%)
Apr 10, 2014	85.90	85.90	83.11	83.41	24,460	-2.34(-2.72%)
Apr 09, 2014	84.80	85.76	84.53	85.75	18,723	+1.48(+1.76%)
Apr 08, 2014	83.54	84.41	83.42	84.27	74,062	+0.77(+0.93%)
Apr 07, 2014	83.76	84.41	82.88	83.50	59,748	-0.81(-0.96%)
Apr 04, 2014	86.90	86.90	84.04	84.31	22,846	-2.04(-2.36%)
Apr 03, 2014	87.27	87.31	86.10	86.34	9,654	-0.63(-0.73%)
Apr 02, 2014	87.29	87.29	86.76	86.97	43,550	+0.00(+0.00%)
Apr 01, 2014	86.00	87.00	85.98	86.97	34,190	+1.25(+1.46%)
Mar 31, 2014	85.45	86.08	85.45	85.72	88,005	+0.82(+0.97%)
Mar 28, 2014	84.98	85.79	84.72	84.90	25,036	+0.25(+0.29%)
Mar 27, 2014	84.97	85.11	84.27	84.66	55,648	-0.63(-0.74%)
Mar 26, 2014	87.01	87.03	85.29	85.29	31,307	-1.18(-1.36%)
Mar 25, 2014	86.50	87.00	85.81	86.47	27,530	+0.44(+0.52%)
Mar 24, 2014	87.09	87.09	85.34	86.02	48,020	-0.68(-0.78%)
Mar 21, 2014	87.99	87.99	86.57	86.70	15,974	-0.70(-0.80%)
Mar 20, 2014	86.70	87.64	86.59	87.39	25,604	+0.51(+0.58%)
Mar 19, 2014	87.27	87.39	86.57	86.89	17,702	-0.50(-0.57%)
Mar 18, 2014	86.26	87.39	86.24	87.38	27,031	+1.25(+1.45%)
Mar 17, 2014	85.43	86.33	85.40	86.13	27,538	+1.04(+1.23%)
Mar 14, 2014	85.68	85.68	85.09	85.09	26,496	-0.49(-0.57%)
Mar 13, 2014	87.22	87.22	85.23	85.58	32,502	-1.36(-1.57%)
Mar 12, 2014	86.14	86.94	85.85	86.94	30,377	+0.31(+0.36%)
Mar 11, 2014	87.12	87.44	86.39	86.63	28,601	-0.33(-0.38%)
Mar 10, 2014	87.18	87.27	86.69	86.96	22,023	-0.27(-0.31%)
Mar 07, 2014	87.80	87.80	86.94	87.23	24,182	-0.30(-0.34%)
Mar 06, 2014	87.73	87.73	87.39	87.53	15,597	+0.00(+0.00%)
Mar 05, 2014	87.44	87.59	87.25	87.53	29,547	+0.23(+0.27%)
Mar 04, 2014	86.94	87.42	86.94	87.30	17,364	+1.47(+1.71%)

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.