iShares North Amer Tech-Multimd Ntwk ETF (IGN)
74.86
+2.19 (+3.02%)
USD |
NYSEARCA |
Aug 18, 16:00
IGN Price: 74.86 for Aug. 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 73.22 | 74.97 | 73.22 | 74.86 | 2853.00 |
| Aug 17, 2022 | 72.75 | 73.18 | 72.13 | 72.67 | 7731.00 |
| Aug 16, 2022 | 73.00 | 73.75 | 73.00 | 73.52 | 12104.00 |
| Aug 15, 2022 | 72.67 | 73.74 | 72.67 | 73.74 | 3812.00 |
| Aug 12, 2022 | 72.20 | 73.09 | 72.20 | 73.04 | 5839.00 |
| Aug 11, 2022 | 72.86 | 73.01 | 71.79 | 71.87 | 25276.00 |
| Aug 10, 2022 | 71.34 | 72.46 | 71.34 | 72.35 | 7577.00 |
| Aug 09, 2022 | 70.62 | 70.66 | 70.21 | 70.26 | 4261.00 |
| Aug 08, 2022 | 71.70 | 71.70 | 70.72 | 70.98 | 9337.00 |
| Aug 05, 2022 | 70.15 | 71.35 | 70.15 | 71.35 | 12757.00 |
| Aug 04, 2022 | 70.70 | 70.78 | 70.41 | 70.78 | 1675.00 |
| Aug 03, 2022 | 69.64 | 70.71 | 69.52 | 70.71 | 3589.00 |
| Aug 02, 2022 | 69.62 | 69.89 | 69.59 | 69.74 | 1802.00 |
| Aug 01, 2022 | 69.17 | 70.09 | 69.17 | 69.72 | 4066.00 |
| Jul 29, 2022 | 68.63 | 69.88 | 68.51 | 69.77 | 4542.00 |
| Jul 28, 2022 | 67.15 | 68.86 | 67.15 | 68.80 | 6423.00 |
| Jul 27, 2022 | 64.74 | 66.76 | 64.73 | 66.76 | 4065.00 |
| Jul 26, 2022 | 64.20 | 64.67 | 64.20 | 64.67 | 2600.00 |
| Jul 25, 2022 | 64.03 | 64.03 | 63.41 | 63.96 | 3767.00 |
| Jul 22, 2022 | 64.94 | 64.94 | 63.74 | 63.92 | 1474.00 |
| Jul 21, 2022 | 63.88 | 64.95 | 63.88 | 64.95 | 4822.00 |
| Jul 20, 2022 | 62.57 | 63.62 | 62.57 | 63.62 | 5631.00 |
| Jul 19, 2022 | 62.42 | 62.92 | 62.42 | 62.92 | 1519.00 |
| Jul 18, 2022 | 61.45 | 61.63 | 60.45 | 60.65 | 2192.00 |
| Jul 15, 2022 | 60.15 | 61.06 | 59.78 | 61.06 | 6770.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.17
Minimum
Mar 23 2020
85.33
Maximum
Dec 29 2021
57.65
Average
54.18
Median