iShares North American Tech-Multimedia Networking ETF - Price History
Stock symbol IGN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IGN (iShares North American Tech-Multimedia Networking ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $64.17 | $64.17 |
| December 2023 | $64.17 | $64.17 |
| November 2023 | $59.14 | $59.14 |
| October 2023 | $56.01 | $56.01 |
| September 2023 | $61.81 | $61.81 |
| August 2023 | $67.39 | $67.47 |
| July 2023 | $67.17 | $67.25 |
| June 2023 | $70.38 | $70.47 |
| May 2023 | $67.60 | $67.73 |
| April 2023 | $64.18 | $64.31 |
| March 2023 | $71.31 | $71.46 |
| February 2023 | $68.05 | $68.25 |
| January 2023 | $69.99 | $70.19 |
| December 2022 | $68.93 | $69.13 |
| November 2022 | $74.68 | $74.95 |
| October 2022 | $74.71 | $74.99 |
| September 2022 | $64.28 | $64.51 |
| August 2022 | $70.19 | $70.54 |
| July 2022 | $69.43 | $69.77 |
| June 2022 | $58.59 | $58.88 |
| May 2022 | $63.02 | $63.38 |
| April 2022 | $64.11 | $64.47 |
| March 2022 | $73.64 | $74.06 |
| February 2022 | $72.32 | $72.76 |
| January 2022 | $73.26 | $73.71 |
| December 2021 | $83.96 | $84.47 |
| November 2021 | $74.49 | $74.97 |
| October 2021 | $71.10 | $71.56 |
| September 2021 | $68.64 | $69.08 |
| August 2021 | $72.37 | $72.89 |
| July 2021 | $72.47 | $72.99 |
| June 2021 | $72.32 | $72.84 |
| May 2021 | $69.72 | $70.28 |
| April 2021 | $66.26 | $66.79 |
| March 2021 | $66.74 | $67.27 |
| February 2021 | $64.84 | $65.41 |
| January 2021 | $64.16 | $64.72 |
| December 2020 | $59.10 | $59.62 |
| November 2020 | $54.48 | $55.03 |
| October 2020 | $46.99 | $47.46 |
| September 2020 | $46.16 | $46.62 |
| August 2020 | $51.47 | $52.10 |
| July 2020 | $53.09 | $53.74 |
| June 2020 | $48.92 | $49.52 |
| May 2020 | $50 | $50.68 |
| April 2020 | $49.02 | $49.68 |
| March 2020 | $42.68 | $43.26 |
| February 2020 | $47.71 | $48.50 |
| January 2020 | $52.32 | $53.18 |
| December 2019 | $54.33 | $55.23 |
| November 2019 | $53.72 | $54.67 |
| October 2019 | $52.47 | $53.40 |
| September 2019 | $52.27 | $53.19 |
| August 2019 | $50.27 | $51.22 |
| July 2019 | $55.55 | $56.61 |
| June 2019 | $53.28 | $54.29 |
| May 2019 | $49.79 | $50.79 |
| April 2019 | $58.12 | $59.29 |
| March 2019 | $55.35 | $56.47 |
| February 2019 | $56 | $57.16 |
| January 2019 | $50.02 | $51.06 |
| December 2018 | $46.28 | $47.25 |
| November 2018 | $50.15 | $51.23 |
| October 2018 | $49.16 | $50.22 |
| September 2018 | $53.94 | $55.10 |
| August 2018 | $55.09 | $56.34 |
| July 2018 | $50.55 | $51.70 |
| June 2018 | $51.17 | $52.33 |
| May 2018 | $49.96 | $51.21 |
| April 2018 | $50.48 | $51.75 |
| March 2018 | $50.24 | $51.50 |
| February 2018 | $50.16 | $51.50 |
| January 2018 | $49.03 | $50.34 |
| December 2017 | $47.21 | $48.48 |
| November 2017 | $47.49 | $48.84 |
| October 2017 | $45.15 | $46.43 |
| September 2017 | $44.86 | $46.13 |
| August 2017 | $44.18 | $45.52 |
| July 2017 | $45.01 | $46.37 |
| June 2017 | $44.49 | $45.84 |
| May 2017 | $43.84 | $45.23 |
| April 2017 | $43.61 | $44.99 |
| March 2017 | $44.10 | $45.50 |
| February 2017 | $44.65 | $46.12 |
| January 2017 | $42.79 | $44.20 |
| December 2016 | $42.23 | $43.62 |
| November 2016 | $41.69 | $43.13 |
| October 2016 | $38.87 | $40.21 |
| September 2016 | $39.60 | $40.97 |
| August 2016 | $37.71 | $39.07 |
| July 2016 | $35.86 | $37.15 |
| June 2016 | $33.69 | $34.90 |
| May 2016 | $34.56 | $35.88 |
| April 2016 | $34.26 | $35.57 |
| March 2016 | $35.22 | $36.56 |
| February 2016 | $33.70 | $35.11 |
| January 2016 | $31.52 | $32.84 |
| December 2015 | $35.59 | $37.08 |
| November 2015 | $36.59 | $38.20 |
| October 2015 | $36.63 | $38.24 |
| September 2015 | $34.47 | $35.99 |
| August 2015 | $35.22 | $36.84 |
| July 2015 | $37.71 | $39.45 |
| June 2015 | $36.41 | $38.09 |
| May 2015 | $38.14 | $39.95 |
| April 2015 | $36.49 | $38.23 |
| March 2015 | $36 | $37.72 |
| February 2015 | $36.91 | $38.73 |
| January 2015 | $33.32 | $34.96 |
| December 2014 | $35.41 | $37.15 |
| November 2014 | $34.70 | $36.47 |
| October 2014 | $33.63 | $35.34 |
| September 2014 | $32.68 | $34.34 |
| August 2014 | $33.17 | $34.91 |
| July 2014 | $32.41 | $34.11 |
| June 2014 | $33.35 | $35.10 |
| May 2014 | $32.49 | $34.23 |
| April 2014 | $31.59 | $33.29 |
| March 2014 | $32.64 | $34.39 |
| February 2014 | $33.22 | $35.04 |
| January 2014 | $31.66 | $33.39 |
| December 2013 | $30.61 | $32.29 |
| November 2013 | $28.87 | $30.46 |
| October 2013 | $28.36 | $29.93 |
| September 2013 | $28.66 | $30.24 |
| August 2013 | $27.63 | $29.19 |
| July 2013 | $28.39 | $29.99 |
| June 2013 | $27.19 | $28.73 |
| May 2013 | $27.66 | $29.27 |
| April 2013 | $26.59 | $28.14 |
| March 2013 | $27.80 | $29.42 |
| February 2013 | $27.74 | $29.38 |
| January 2013 | $28.10 | $29.76 |
| December 2012 | $26.57 | $28.14 |
| November 2012 | $25.68 | $27.76 |
| October 2012 | $23.28 | $25.16 |
| September 2012 | $25.17 | $27.21 |
| August 2012 | $24.30 | $26.29 |
| July 2012 | $22.69 | $24.55 |
| June 2012 | $23.32 | $25.23 |
| May 2012 | $23.30 | $25.28 |
| April 2012 | $26.95 | $29.24 |
| March 2012 | $28.78 | $31.23 |
| February 2012 | $28.20 | $30.60 |
| January 2012 | $27.18 | $29.49 |
| December 2011 | $25.21 | $27.35 |
| November 2011 | $26.09 | $28.38 |
| October 2011 | $26.40 | $28.71 |
| September 2011 | $23.14 | $25.17 |
| August 2011 | $25.98 | $28.28 |
| July 2011 | $26.71 | $29.07 |
| June 2011 | $29.56 | $32.17 |
| May 2011 | $32.06 | $34.89 |
| April 2011 | $33.10 | $36.03 |
| March 2011 | $32.70 | $35.59 |
| February 2011 | $34.56 | $37.62 |
| January 2011 | $31.47 | $34.25 |
| December 2010 | $30.79 | $33.51 |
| November 2010 | $28.64 | $31.19 |
| October 2010 | $28.35 | $30.87 |
| September 2010 | $27.24 | $29.67 |
| August 2010 | $23.61 | $25.71 |
| July 2010 | $25.18 | $27.42 |
| June 2010 | $22.61 | $24.62 |
| May 2010 | $25.01 | $27.24 |
| April 2010 | $27.53 | $29.98 |
| March 2010 | $26.34 | $28.69 |
| February 2010 | $24.48 | $26.66 |
| January 2010 | $23.16 | $25.22 |
| December 2009 | $24.77 | $26.98 |
| November 2009 | $23.43 | $25.59 |
| October 2009 | $23.08 | $25.20 |
| September 2009 | $24.71 | $26.98 |
| August 2009 | $22.51 | $24.58 |
| July 2009 | $22.67 | $24.76 |
| June 2009 | $21.66 | $23.65 |
| May 2009 | $21.07 | $23.03 |
| April 2009 | $19.98 | $21.84 |
| March 2009 | $15.44 | $16.87 |
| February 2009 | $13.91 | $15.20 |
| January 2009 | $15.55 | $16.99 |
| December 2008 | $15.43 | $16.86 |
| November 2008 | $15.36 | $16.83 |
| October 2008 | $17.01 | $18.64 |
| September 2008 | $21.26 | $23.29 |
| August 2008 | $26.92 | $29.49 |
| July 2008 | $26.33 | $28.85 |
| June 2008 | $26.05 | $28.54 |
| May 2008 | $29.56 | $32.39 |
| April 2008 | $27.47 | $30.10 |
| March 2008 | $24.86 | $27.24 |
| February 2008 | $25.74 | $28.20 |
| January 2008 | $27.14 | $29.74 |
| December 2007 | $31.06 | $34.03 |
| November 2007 | $31.11 | $34.09 |
| October 2007 | $34.65 | $37.97 |
| September 2007 | $33.35 | $36.54 |
| August 2007 | $32.57 | $35.68 |
| July 2007 | $32.25 | $35.34 |
| June 2007 | $32.58 | $35.70 |
| May 2007 | $31.62 | $34.65 |
| April 2007 | $29.94 | $32.81 |
| March 2007 | $29.22 | $32.02 |
| February 2007 | $30.07 | $32.95 |
| January 2007 | $29.11 | $31.90 |
| December 2006 | $29.36 | $32.17 |
| November 2006 | $29.61 | $32.45 |
| October 2006 | $27.93 | $30.60 |
| September 2006 | $28.12 | $30.81 |
| August 2006 | $26.63 | $29.18 |
| July 2006 | $23.96 | $26.26 |
| June 2006 | $27.38 | $30 |
| May 2006 | $28.60 | $31.34 |
| April 2006 | $31.93 | $34.99 |
| March 2006 | $33.33 | $36.52 |
| February 2006 | $31.42 | $34.43 |
| January 2006 | $31.41 | $34.42 |
| December 2005 | $28.29 | $31 |
| November 2005 | $28.79 | $31.55 |
| October 2005 | $27.12 | $29.72 |
| September 2005 | $28.56 | $31.29 |
| August 2005 | $27.71 | $30.36 |
| July 2005 | $27.38 | $30 |
| June 2005 | $24.84 | $27.22 |
| May 2005 | $25.09 | $27.49 |
| April 2005 | $22.38 | $24.52 |
| March 2005 | $23.16 | $25.38 |
| February 2005 | $23.76 | $26.04 |
| January 2005 | $24.70 | $27.07 |
| December 2004 | $27.64 | $30.29 |
| November 2004 | $27.51 | $30.14 |
| October 2004 | $25.64 | $28.10 |
| September 2004 | $24.40 | $26.74 |
| August 2004 | $23.48 | $25.73 |
| July 2004 | $24.69 | $27.05 |
| June 2004 | $28.91 | $31.68 |
| May 2004 | $27.12 | $29.72 |
| April 2004 | $24.80 | $27.17 |
| March 2004 | $28.60 | $31.34 |
| February 2004 | $31.30 | $34.30 |
| January 2004 | $31.62 | $34.65 |
| December 2003 | $25.20 | $27.61 |
| November 2003 | $25.36 | $27.79 |
| October 2003 | $24.68 | $27.04 |
| September 2003 | $21.62 | $23.69 |
| August 2003 | $20.81 | $22.80 |
| July 2003 | $18.82 | $20.62 |
| June 2003 | $17.69 | $19.38 |
| May 2003 | $18.21 | $19.95 |
| April 2003 | $14.87 | $16.29 |
| March 2003 | $13.10 | $14.35 |
| February 2003 | $13.16 | $14.42 |
| January 2003 | $13.37 | $14.65 |
| December 2002 | $12.40 | $13.59 |
| November 2002 | $15.05 | $16.49 |
| October 2002 | $10.72 | $11.75 |
| September 2002 | $8.68 | $9.51 |
| August 2002 | $11.94 | $13.08 |
| July 2002 | $11.83 | $12.96 |
| June 2002 | $13.60 | $14.90 |
| May 2002 | $18.46 | $20.23 |
| April 2002 | $19.71 | $21.60 |
| March 2002 | $22.53 | $24.69 |
| February 2002 | $20.80 | $22.79 |
| January 2002 | $27.01 | $29.60 |
| December 2001 | $28.02 | $30.70 |
| November 2001 | $30.12 | $33 |
| October 2001 | $26.37 | $28.90 |
| September 2001 | $21.99 | $24.10 |
| August 2001 | $28.43 | $31.15 |
| July 2001 | $34.86 | $38.20 |
IGN
Price: $64.17
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 0.25%
Payout Ratio: 2.72%
Payout Ratio Range:
Dividend Per Share: 0.18 USD
Earnings Per Share: 6.44 USD
P/E Ratio: 26.85
Exchange: PCX
Volume: 5221
Market Capitalization: 126.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 3.41%
DGR5: -0.03%
DGR10: 30.00%