iShares US Digital Infras... (IGN)
AMEX: IGN
· Real-Time Price · USD
64.17
-0.21 (-0.33%)
At close: Dec 15, 2023, 6:55 PM
IGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2024 | 66.06 | 66.09 | 65.90 | 65.98 | 65.98 | 0.70% | 5,631 |
| Jan 11, 2024 | 65.68 | 65.68 | 64.97 | 65.52 | 65.52 | -0.17% | 1,215 |
| Jan 10, 2024 | 65.59 | 65.79 | 65.36 | 65.63 | 65.63 | 0.41% | 5,803 |
| Jan 9, 2024 | 65.24 | 65.57 | 65.24 | 65.36 | 65.36 | 0.12% | 5,370 |
| Jan 8, 2024 | 64.14 | 65.28 | 64.14 | 65.28 | 65.28 | 2.74% | 5,150 |
| Jan 5, 2024 | 64.00 | 64.06 | 63.41 | 63.54 | 63.54 | -0.33% | 2,557 |
| Jan 4, 2024 | 63.36 | 64.02 | 63.36 | 63.75 | 63.75 | 0.43% | 2,624 |
| Jan 3, 2024 | 63.92 | 63.92 | 63.45 | 63.48 | 63.48 | -1.66% | 7,805 |
| Jan 2, 2024 | 64.29 | 64.77 | 64.20 | 64.55 | 64.55 | 0.59% | 5,181 |
| Dec 29, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 28, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 27, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 26, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 22, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 21, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 20, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 19, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 18, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.00% | 0 |
| Dec 15, 2023 | 64.52 | 64.52 | 64.13 | 64.17 | 64.17 | -0.33% | 1,617 |
| Dec 14, 2023 | 63.97 | 64.38 | 63.94 | 64.38 | 64.38 | 2.22% | 8,249 |