Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Networking Index Fund (NY: IGN )

64.17 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 15, 2023 64.17 0 -0.21(-0.33%)
Dec 14, 2023 63.97 64.38 63.94 64.38 8,249 +1.41(+2.23%)
Dec 13, 2023 61.93 62.98 61.39 62.98 2,407 +1.15(+1.86%)
Dec 12, 2023 61.88 61.93 61.78 61.82 40,221 -0.18(-0.28%)
Dec 11, 2023 61.44 62.04 61.44 62.00 3,368 +0.85(+1.39%)
Dec 08, 2023 60.32 61.16 60.32 61.15 6,293 +0.74(+1.23%)
Dec 07, 2023 60.44 60.61 60.41 60.41 4,702 +0.58(+0.97%)
Dec 06, 2023 59.95 60.56 59.83 59.83 13,006 +0.24(+0.40%)
Dec 05, 2023 60.28 60.28 59.38 59.59 5,193 -0.94(-1.56%)
Dec 04, 2023 59.82 60.53 59.82 60.53 27,760 +0.27(+0.45%)
Dec 01, 2023 58.81 60.26 58.81 60.26 57,078 +1.13(+1.91%)
Nov 30, 2023 59.13 59.16 58.90 59.14 4,868 +0.09(+0.15%)
Nov 29, 2023 59.22 59.81 59.04 59.05 5,944 +0.36(+0.61%)
Nov 28, 2023 58.68 59.02 58.63 58.69 2,890 -0.10(-0.18%)
Nov 27, 2023 58.94 59.00 58.52 58.79 3,032 -0.36(-0.60%)
Nov 24, 2023 58.98 59.15 58.93 59.15 1,731 +0.27(+0.45%)
Nov 22, 2023 58.73 59.09 58.73 58.89 664 +0.49(+0.83%)
Nov 21, 2023 58.70 58.70 58.40 58.40 5,423 -0.60(-1.02%)
Nov 20, 2023 58.66 59.17 58.52 59.00 2,843 +0.40(+0.69%)
Nov 17, 2023 58.28 58.60 58.25 58.60 4,764 +0.69(+1.19%)
Nov 16, 2023 58.11 58.49 57.82 57.91 4,923 -1.74(-2.91%)
Nov 15, 2023 59.88 60.19 59.65 59.65 2,879 +0.40(+0.67%)
Nov 14, 2023 57.98 59.25 57.98 59.25 2,254 +2.39(+4.21%)
Nov 13, 2023 56.81 57.12 56.81 56.86 1,425 -0.23(-0.40%)
Nov 10, 2023 56.60 57.09 56.04 57.09 3,664 +0.63(+1.11%)
Nov 09, 2023 57.58 57.58 56.45 56.46 3,078 -0.48(-0.85%)
Nov 08, 2023 57.52 57.56 56.86 56.94 9,422 -0.12(-0.21%)
Nov 07, 2023 57.08 57.34 57.07 57.07 5,348 -0.83(-1.44%)
Nov 06, 2023 58.02 58.15 57.72 57.90 27,912 -0.10(-0.17%)
Nov 03, 2023 57.75 58.05 57.75 58.00 7,203 +1.47(+2.60%)
Nov 02, 2023 55.81 56.53 55.76 56.53 6,747 +1.00(+1.80%)
Nov 01, 2023 55.50 55.62 55.17 55.53 3,668 -0.48(-0.86%)
Oct 31, 2023 54.74 56.13 54.74 56.01 9,643 +1.61(+2.97%)
Oct 30, 2023 55.07 55.09 54.23 54.40 2,262 -0.52(-0.94%)
Oct 27, 2023 55.78 55.78 54.91 54.91 1,588 -0.10(-0.18%)
Oct 26, 2023 55.15 55.33 54.89 55.01 1,204 -0.46(-0.82%)
Oct 25, 2023 56.05 56.32 55.47 55.47 2,164 -0.81(-1.44%)
Oct 24, 2023 56.25 56.38 56.23 56.28 1,056 +0.11(+0.20%)
Oct 23, 2023 56.58 56.67 56.17 56.17 1,094 -0.82(-1.44%)
Oct 20, 2023 57.37 57.37 56.99 56.99 2,503 -0.50(-0.87%)
Oct 19, 2023 57.94 58.36 57.49 57.49 2,153 -0.63(-1.08%)
Oct 18, 2023 58.33 58.33 58.12 58.12 880 -1.01(-1.70%)
Oct 17, 2023 58.62 59.22 58.62 59.13 2,320 -0.75(-1.26%)
Oct 16, 2023 58.31 59.88 58.31 59.88 2,682 +1.99(+3.45%)
Oct 13, 2023 59.22 59.22 57.80 57.89 917 -1.21(-2.05%)
Oct 12, 2023 59.83 59.83 59.04 59.10 1,446 -0.32(-0.55%)
Oct 11, 2023 59.93 59.94 59.32 59.42 1,703 -0.45(-0.76%)
Oct 10, 2023 59.44 60.27 59.44 59.87 1,524 +0.30(+0.51%)
Oct 09, 2023 58.73 59.58 58.73 59.57 4,028 +0.57(+0.97%)
Oct 06, 2023 58.07 59.21 58.06 59.00 1,871 +0.69(+1.19%)
Oct 05, 2023 59.82 59.82 58.31 58.31 4,803 -1.69(-2.82%)
Oct 04, 2023 59.67 60.00 59.67 60.00 1,029 -0.63(-1.04%)
Oct 03, 2023 61.12 61.12 60.50 60.63 1,032 -1.33(-2.14%)
Oct 02, 2023 61.76 62.00 61.71 61.95 1,718 +0.14(+0.23%)
Sep 29, 2023 61.97 62.20 61.62 61.81 6,272 +0.25(+0.41%)
Sep 28, 2023 60.77 61.73 60.77 61.56 2,045 +0.87(+1.43%)
Sep 27, 2023 60.93 60.99 60.61 60.70 1,375 +0.03(+0.04%)
Sep 26, 2023 61.58 61.58 60.67 60.67 2,788 -1.21(-1.95%)
Sep 25, 2023 61.79 62.04 61.87 61.88 2,221 -0.20(-0.32%)
Sep 22, 2023 62.15 62.40 62.08 62.08 2,857 +0.08(+0.13%)
Sep 21, 2023 62.62 62.62 61.99 61.99 1,055 -1.40(-2.20%)
Sep 20, 2023 64.22 64.33 63.39 63.39 4,762 -0.66(-1.03%)
Sep 19, 2023 64.16 64.16 63.99 64.05 645 -0.28(-0.43%)
Sep 18, 2023 64.00 64.46 64.00 64.33 1,396 +0.14(+0.21%)
Sep 15, 2023 64.29 64.29 63.98 64.19 2,914 -0.51(-0.79%)
Sep 14, 2023 64.40 64.89 64.40 64.70 3,903 +0.69(+1.08%)
Sep 13, 2023 64.44 64.44 64.01 64.01 855 -0.48(-0.74%)
Sep 12, 2023 64.77 64.82 64.49 64.49 2,719 -0.46(-0.71%)
Sep 11, 2023 65.02 65.07 64.74 64.95 2,518 -0.27(-0.41%)
Sep 08, 2023 65.01 65.22 65.01 65.22 307 +0.09(+0.13%)
Sep 07, 2023 65.75 65.75 65.13 65.13 1,849 -1.22(-1.83%)
Sep 06, 2023 66.24 66.60 66.24 66.35 2,517 -0.10(-0.15%)
Sep 05, 2023 67.13 67.13 66.42 66.45 3,162 -1.08(-1.59%)
Sep 01, 2023 67.58 67.69 67.30 67.53 2,475 +0.13(+0.20%)
Aug 31, 2023 66.80 67.53 66.77 67.39 4,499 +1.71(+2.60%)
Aug 30, 2023 64.94 65.80 64.94 65.69 3,373 +0.73(+1.13%)
Aug 29, 2023 64.15 65.07 64.15 64.95 1,673 +1.00(+1.56%)
Aug 28, 2023 63.84 63.95 63.78 63.95 1,220 +0.24(+0.37%)
Aug 25, 2023 63.43 63.72 63.43 63.72 1,751 +0.09(+0.15%)
Aug 24, 2023 63.87 63.87 63.62 63.62 384 -1.43(-2.19%)
Aug 23, 2023 64.86 65.25 64.85 65.05 1,648 +0.43(+0.66%)
Aug 22, 2023 64.12 64.62 64.12 64.62 676 +0.75(+1.17%)
Aug 21, 2023 64.26 64.26 63.86 63.87 511 -0.26(-0.40%)
Aug 18, 2023 63.26 64.36 63.26 64.13 3,183 +0.26(+0.40%)
Aug 17, 2023 64.31 64.68 63.88 63.88 6,153 +0.16(+0.26%)
Aug 16, 2023 64.64 64.64 63.71 63.71 7,206 -1.24(-1.91%)
Aug 15, 2023 65.01 65.33 64.95 64.95 2,253 -0.29(-0.44%)
Aug 14, 2023 64.63 65.35 64.63 65.24 1,546 +0.30(+0.46%)
Aug 11, 2023 64.65 65.14 64.56 64.94 2,458 +0.02(+0.02%)
Aug 10, 2023 65.29 65.29 64.79 64.93 7,266 +0.72(+1.13%)
Aug 09, 2023 64.86 64.86 64.06 64.20 9,353 -0.65(-1.01%)
Aug 08, 2023 64.30 64.91 64.22 64.86 2,334 +0.04(+0.07%)
Aug 07, 2023 65.37 65.37 64.45 64.81 24,322 -0.45(-0.69%)
Aug 04, 2023 65.99 66.55 65.26 65.26 11,079 -0.56(-0.85%)
Aug 03, 2023 66.72 66.72 65.71 65.82 10,029 -1.60(-2.37%)
Aug 02, 2023 67.40 67.52 67.24 67.42 41,515 -0.66(-0.96%)
Aug 01, 2023 67.92 68.22 67.91 68.07 5,848 +0.90(+1.35%)
Jul 31, 2023 67.18 67.18 66.93 67.17 1,896 +0.33(+0.49%)
Jul 28, 2023 67.92 67.92 66.82 66.84 14,077 -1.32(-1.93%)
Jul 27, 2023 68.97 69.10 68.08 68.16 27,626 -0.75(-1.09%)
Jul 26, 2023 69.58 69.58 68.63 68.91 2,805 -0.78(-1.11%)
Jul 25, 2023 69.23 69.84 69.23 69.68 3,880 +0.75(+1.08%)
Jul 24, 2023 68.88 69.33 68.71 68.94 8,087 -0.08(-0.12%)
Jul 21, 2023 69.75 69.75 69.02 69.02 7,839 -0.24(-0.35%)
Jul 20, 2023 69.62 69.62 69.22 69.26 1,049 -0.49(-0.71%)
Jul 19, 2023 69.83 69.92 69.70 69.75 2,662 +0.42(+0.61%)
Jul 18, 2023 68.59 69.34 68.59 69.33 7,398 +0.48(+0.70%)
Jul 17, 2023 68.44 69.13 68.44 68.84 5,722 +0.29(+0.42%)
Jul 14, 2023 70.69 70.69 68.28 68.56 10,072 -2.68(-3.76%)
Jul 13, 2023 70.97 71.28 70.78 71.23 3,721 -0.10(-0.14%)
Jul 12, 2023 71.90 71.90 71.33 71.33 3,076 +0.08(+0.11%)
Jul 11, 2023 71.07 71.25 70.80 71.25 2,337 +0.49(+0.69%)
Jul 10, 2023 69.92 70.82 69.92 70.76 53,125 +0.66(+0.94%)
Jul 07, 2023 69.29 70.62 69.29 70.10 5,118 +0.76(+1.10%)
Jul 06, 2023 69.28 69.35 69.21 69.34 2,508 -0.67(-0.96%)
Jul 05, 2023 70.01 70.11 69.67 70.01 1,323 -0.51(-0.73%)
Jul 03, 2023 70.45 70.53 70.11 70.53 1,167 +0.14(+0.20%)
Jun 30, 2023 70.62 70.83 70.39 70.39 1,750 +0.55(+0.79%)
Jun 29, 2023 69.59 69.83 69.53 69.83 4,386 +1.22(+1.77%)
Jun 28, 2023 68.08 68.73 68.08 68.62 45,547 +0.39(+0.57%)
Jun 27, 2023 68.20 68.38 68.20 68.23 3,398 +1.25(+1.87%)
Jun 26, 2023 67.29 67.29 66.98 66.98 1,456 +0.07(+0.10%)
Jun 23, 2023 67.58 67.58 66.71 66.91 189,555 -1.37(-2.01%)
Jun 22, 2023 68.04 68.28 68.04 68.28 1,210 -0.12(-0.18%)
Jun 21, 2023 68.60 68.67 68.13 68.40 8,177 -1.14(-1.65%)
Jun 20, 2023 70.09 70.09 69.50 69.54 7,137 -0.63(-0.89%)
Jun 16, 2023 70.93 70.93 69.99 70.17 5,234 -0.10(-0.14%)
Jun 15, 2023 69.43 70.45 69.14 70.27 20,674 +8.45(+13.66%)
May 08, 2023 61.97 61.97 61.77 61.82 4,183 -0.04(-0.07%)
May 05, 2023 62.06 62.26 61.86 61.86 8,432 +0.18(+0.29%)
May 04, 2023 61.25 62.00 61.24 61.68 24,824 +0.24(+0.39%)
May 03, 2023 61.79 61.99 61.39 61.44 5,722 -0.46(-0.75%)
May 02, 2023 63.52 63.52 61.79 61.91 5,571 -2.33(-3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.