iShares North American Tech-Multimedia Networking ETF (IGN) Historical Stock Data
69.67 ↓0.96 (-1.37%)
As of January 25, 2023, 2:15pm EST.
Historical Data
In the past 30 trading days, IGN is down -0.24% a day on average. There have been 12 days where iShares North American Tech-Multimedia Networking ETF closed green and 18 days where IGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 70.40 | 70.63 | ↑$0.23 (0.33%) | 70.00 | 71.09 | 23.19K |
| 2023-01-25 | 69.23 | 69.92 | ↑$0.69 (1.00%) | 68.86 | 69.95 | 32.11K |
| 2023-01-24 | 70.56 | 70.26 | ↓$0.30 (-0.42%) | 70.00 | 70.71 | 16.68K |
| 2023-01-23 | 69.71 | 70.95 | ↑$1.24 (1.78%) | 69.71 | 71.34 | 33.06K |
| 2023-01-20 | 68.36 | 69.66 | ↑$1.30 (1.90%) | 68.36 | 69.66 | 14.74K |
| 2023-01-19 | 69.74 | 69.11 | ↓$0.63 (-0.90%) | 69.08 | 69.81 | 8.82K |
| 2023-01-18 | 71.96 | 70.56 | ↓$1.40 (-1.95%) | 70.56 | 71.96 | 1.93K |
| 2023-01-17 | 71.90 | 71.58 | ↓$0.32 (-0.44%) | 71.39 | 72.26 | 1.34K |
| 2023-01-13 | 71.50 | 71.73 | ↑$0.23 (0.32%) | 71.50 | 71.81 | 2.55K |
| 2023-01-12 | 71.39 | 71.59 | ↑$0.20 (0.28%) | 71.39 | 71.72 | 2.41K |
| 2023-01-11 | 71.37 | 70.74 | ↓$0.63 (-0.89%) | 70.74 | 71.49 | 3.75K |
| 2023-01-10 | 71.12 | 71.10 | ↓$0.02 (-0.03%) | 70.55 | 71.19 | 4.55K |
| 2023-01-09 | 72.17 | 71.06 | ↓$1.11 (-1.54%) | 71.05 | 72.23 | 4.99K |
| 2023-01-06 | 68.72 | 70.25 | ↑$1.53 (2.23%) | 68.66 | 70.26 | 47.17K |
| 2023-01-05 | 68.62 | 68.06 | ↓$0.56 (-0.81%) | 68.05 | 68.62 | 11.18K |
| 2023-01-04 | 69.95 | 69.07 | ↓$0.88 (-1.26%) | 68.77 | 70.03 | 4.44K |
| 2023-01-03 | 69.71 | 69.39 | ↓$0.32 (-0.46%) | 68.85 | 69.71 | 2.97K |
| 2022-12-30 | 68.54 | 69.13 | ↑$0.59 (0.86%) | 68.43 | 69.13 | 5.53K |
| 2022-12-29 | 67.78 | 69.16 | ↑$1.38 (2.03%) | 67.78 | 69.16 | 15.20K |
| 2022-12-28 | 68.15 | 67.19 | ↓$0.96 (-1.41%) | 67.15 | 68.21 | 13.51K |
| 2022-12-27 | 68.09 | 68.17 | ↑$0.08 (0.12%) | 68.01 | 68.30 | 4.41K |
| 2022-12-23 | 67.95 | 68.36 | ↑$0.41 (0.60%) | 67.95 | 68.41 | 1.97K |
| 2022-12-22 | 68.66 | 68.24 | ↓$0.42 (-0.61%) | 67.28 | 68.66 | 5.88K |
| 2022-12-21 | 69.61 | 69.14 | ↓$0.47 (-0.67%) | 69.04 | 69.63 | 3.45K |
| 2022-12-20 | 68.44 | 68.78 | ↑$0.34 (0.50%) | 68.44 | 68.87 | 3.81K |
| 2022-12-19 | 69.04 | 68.14 | ↓$0.90 (-1.30%) | 67.86 | 69.04 | 7K |
| 2022-12-16 | 69.62 | 69.17 | ↓$0.45 (-0.65%) | 68.74 | 69.70 | 14.11K |
| 2022-12-15 | 72.00 | 70.34 | ↓$1.66 (-2.30%) | 70.25 | 72.00 | 5.43K |
| 2022-12-14 | 73.93 | 72.87 | ↓$1.06 (-1.43%) | 72.87 | 74.01 | 16.24K |
| 2022-12-13 | 74.49 | 73.05 | ↓$1.44 (-1.93%) | 72.70 | 74.49 | 43.71K |
Create an account or log in to view more rows.
$IGN Bears go home!
$IGN we just getting started
$IGN love cooking these little bears on here
$IGN can’t wait to get in this tomorrow lfg
$IGN Free money indeed??
$IGN we need more volume
$IGN what caused the sell off in an otherwise good tech market today?
$IGN This stock is the golden ticket.
$IGN what happen
$IGN I bought the dip