iShares North American Tech (IGM)     Sec: Financial Ind: Closed-End Fund - Equity
Peak: 0%   12m: 25.82%   6m: 8.22%   ytd: 34.3%   div: 0.49%   beta: 1.323   alpha: 0.072   s: 2.211 (96.46)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-12229.24229.65230.3228.980010,9501.3230.0722.211
2019-11-11227.79228.74228.96227.57008,7001.320.0652.205
2019-11-08227.42228.99229227.210016,5001.320.0652.211
2019-11-07228.41228.05229.63227.730020,7001.3170.0642.218
2019-11-06227.31227.03227.31226.260015,1001.3170.0632.2
2019-11-05228.48227.42228.48226.90018,2001.3180.0632.207
2019-11-04227.99227.78228.3227.520015,9001.3180.0632.215
2019-11-01225.36226.34226.34224.940016,4001.3170.0622.195
2019-10-31224.89224.06224.89223.080020,9001.3180.0632.177
2019-10-30223.36224.39224.73222.380025,8001.3180.0632.233
2019-10-29224.62223.01224.982230014,8001.3180.0612.227
2019-10-28223.72225.05225.29223.670023,3001.3180.0632.247
2019-10-25219.5222.5222.75219.50043,2001.3180.0622.257
2019-10-24219.45220.48220.59218.980020,1001.3180.0632.235
2019-10-23216.89217.83218.02216.440011,2001.3180.0612.215
2019-10-22221.26217.4221.26217.380018,9001.3180.0612.252
2019-10-21219.77220.75220.75219.410014,6001.3170.0652.276
2019-10-18221.02218.37221.17217.120046,2001.3170.0652.306
2019-10-17222.23221.32222.61220.820014,5001.3160.0682.359
2019-10-16221.34221221.67220.430018,7001.3160.072.381
2019-10-15220.13222.41222.9220.130014,7001.3160.0712.391
2019-10-14219.19219.5219.87219.190012,2001.3160.072.341
2019-10-11219.05219.57221.2219.050032,0001.3150.072.356
2019-10-10215.18216.32217.38215.180028,5001.3150.0692.274
2019-10-09214.71215.35216.1214.710021,1001.3160.072.174
2019-10-08215.12212.86215.49212.760031,9001.3160.072.09
2019-10-07216.69216.72218.21216.450016,5001.3170.072.192
2019-10-04215.28217.4217.68215.280022,3001.3170.0712.152
2019-10-03211.31214.04214.1208.920043,6001.3170.0722.104
2019-10-02213.48211.34213.482100030,0001.3160.0692.093
2019-10-01218.1215.13219.032150021,3001.3170.072.146
2019-09-30215.96217.02217.5215.490020,1001.3180.0672.118
2019-09-27218.69215.28218.692140042,6001.3190.0682.101
2019-09-26218.71218.25219.08217.020043,5001.3170.0722.139
2019-09-25215.87218.97219.45213.870042,8001.3170.0722.173
2019-09-24220.53216.11220.8215.310.266049,5001.3170.0692.081
2019-09-23218.8219.29219.88218.350021,7001.3150.072.14
2019-09-20222.33219.25222.34218.460067,0001.3150.072.13
2019-09-19221.58221.68223.19221.280021,5001.3140.0722.132
2019-09-18221.01221.16221.16218.620024,3001.3140.0722.116
2019-09-17220.6221.44221.44220.190018,1001.3140.0742.138
2019-09-16219.38220.58220.83219.380022,7001.3140.0762.127
2019-09-13221.9221.17221.9221.030031,7001.3110.0792.158
2019-09-12222.22222.2223.82221.560045,4001.310.0792.143
2019-09-11219.21220.94221.02219.210034,6001.3040.0822.116
2019-09-10218.77218.71218.77217.270026,3001.3040.082.09
2019-09-09222.33220.25222.33218.990046,6001.3040.0832.126
2019-09-06222.49221.48222.49221.290015,9001.3040.0862.117
2019-09-05220.25222.17222.53220.250024,1001.3040.0882.13
2019-09-04216.56217.64217.79216.050012,4001.3030.0872.089
2019-09-03215.13214.32216.18213.720018,6001.3030.0872.044
2019-08-30218.26216.61218.26215.350028,9001.3030.0882.06
2019-08-29216.04216.85217.57215.670023,9001.3030.0892.071
2019-08-28212.03213.35213.48210.850016,7001.3030.0882.036
2019-08-27214.94213.17215.48212.080017,3001.3040.0932.028
2019-08-26213.49213.66213.66211.770028,9001.3040.0922.025
2019-08-23216.27210.96218.25210.370045,6001.3040.0931.998
2019-08-22218.67217.53219.08215.820044,7001.3060.0932.081
2019-08-21217.8218.14218.79217.50035,9001.3060.0952.09
2019-08-20216.78215.84217.2215.740069,9001.3060.0952.071
2019-08-19217.26217.21217.84216.360017,8001.3060.0922.089
2019-08-16212.6214.07214.62212.60031,1001.3060.0922.068
2019-08-15211.07210.79211.53209.170041,0001.3070.0932.051
2019-08-14213.83210.59213.99210.230029,8001.3080.0942.053
2019-08-13212.83217.49218.5212.830044,7001.3110.0922.144
2019-08-12214.39212.97214.97212.790020,7001.3110.0912.115
2019-08-09217.34215.8217.34214.820018,4001.3120.0912.145
2019-08-08214.96218.49218.52214.420027,5001.3110.0932.197
2019-08-07209.71213.16213.4208.460036,3001.3110.0932.149
2019-08-06211.5211.93212.36209.480027,4001.3110.0932.123
2019-08-05211.93208.81211.93206.9400102,0001.3120.0932.077
2019-08-02219.6217.39219.6215.80040,8001.3110.0942.163
2019-08-01222.76221.32226.96220.590090,8001.310.12.237
2019-07-31226.27222.56226.27220.490037,7001.3110.0972.238
2019-07-30225.32225.59226.48224.730019,9001.3110.0992.222
2019-07-29227.99227.11227.99225.580048,4001.3110.1032.251
2019-07-26227.19228.19228.52227.190015,4001.310.1062.258
2019-07-25226.6225.37226.6225.160022,8001.310.1052.226
2019-07-24224.14227.1227.14224.140030,2001.310.1062.224
2019-07-23225.3225.06225.3223.450033,6001.310.1042.201
2019-07-22222.62224.1224.52222.620071,0001.3110.1092.186
2019-07-19225.21221.73225.21221.730032,8001.3110.1062.179
2019-07-18221.94223.44223.49221.410021,6001.3110.1072.201
2019-07-17223.98223.01224.132230016,4001.3110.1082.232
2019-07-16224.72223.67224.99223.430017,5001.3120.1062.206
2019-07-15225.21225.29225.32224.510022,4001.3120.1072.249
2019-07-12223.5224.69224.71223.390022,6001.3120.1062.237
2019-07-11223.41223.04224.14222.520059,8001.3120.1062.239
2019-07-10222.01222.82223.7221.740035,5001.3110.1072.25
2019-07-09218.19220.88221.02218.190062,3001.310.1072.217
2019-07-08219.44219.28219.47218.620015,3001.310.1052.209
2019-07-05219.54220.99221.13218.610050,7001.310.1062.197
2019-07-03219.86220.96220.96219.860021,1001.310.1052.185
2019-07-02218.37219.18219.25217.950027,9001.3090.1042.178
2019-07-01219.66218.35219.91217.740038,3001.3070.1032.167
2019-06-28215.65215.39215.65214.40015,5001.3050.1012.165
2019-06-27214.69214.9215.39214.410046,9001.3070.12.162
2019-06-26214.12213.82215.37213.690014,2001.3040.12.161
2019-06-25216.5212.39216.5212.170072,5001.3040.0962.137
2019-06-24216.83216.46217.1216.320023,9001.3030.0982.207
2019-06-21216.78216.44217.92216.360039,9001.3030.0982.192
2019-06-20217.86217.31217.99215.680026,6001.3030.12.209
2019-06-19214.16214.75215212.960033,1001.3030.0972.172
2019-06-18212.97213.72215.19212.710051,8001.3030.0962.151
2019-06-17210.02210.63211.31210.020.34020,6001.3030.0952.126
2019-06-14209.93209.59210.19208.950072,8001.3020.0942.121
2019-06-13210.8211.05211.28210.310026,2001.3020.0982.143
2019-06-12210.31209.97210.69209.570018,0001.3020.0972.149
2019-06-11213.32211.07213.32210.260032,8001.3020.0982.135
2019-06-10210.16211.06213.29210.160056,7001.3020.0982.134
2019-06-07205.71208.77209.48205.710080,1001.3010.0952.107
2019-06-06203.32204.62205.23202.380026,8001.30.0912.058
2019-06-05202.98203.04203.09200.690035,3001.30.0912.056
2019-06-04197.29201.08201.08196.270050,9001.30.092.051
2019-06-03200.05194.91200.36193.760093,0001.2980.0871.972
2019-05-31201.31200.55202.29200.380026,6001.2960.0992.047
2019-05-30203.49203.89204.42202.80025,4001.2960.12.085
2019-05-29203.29202.99204.08202.130024,2001.2960.12.071
2019-05-28205.31204.57206.64204.570030,7001.2960.0992.104
2019-05-24205.66204.72206.68204.580011,5001.2990.0972.1
2019-05-23205.83204.46205.9203.20049,9001.2990.0982.123
2019-05-22207.84208.43209.53207.840022,3001.2980.1022.204
2019-05-21208.73209.05209.67208.290013,4001.2980.1022.22
2019-05-20206.88206.72208.14205.960024,6001.2980.1032.214
2019-05-17210.27210.12213.01209.970026,6001.2970.1062.242
2019-05-16210.29212.42213.57210.290033,6001.2960.1092.3
2019-05-15205.6210.09210.74205.60044,6001.2950.1112.287
2019-05-14205.53206.98208.17204.950036,1001.2940.1072.224
2019-05-13206.56204.4207.6203.890082,6001.2930.1082.168
2019-05-10210.86212.2212.86207.6200165,6001.2890.1122.272
2019-05-09210.87211.87212.56208.630055,9001.2890.1142.318
2019-05-08213.1213.58215.05212.840064,7001.2890.1182.351
2019-05-07215.88213.85215.88211.890076,8001.2890.1172.353
2019-05-06214.23218.21218.43213.790049,2001.2890.1182.401
2019-05-03218.12219.42219.52217.740018,2001.2890.1182.381
2019-05-02217.56216.61218.53215.370062,6001.2890.1172.354
2019-05-01220.52217.81220.58217.810046,1001.2880.1192.366
2019-04-30218.51218.86219.23217.270056,7001.2890.1172.386
2019-04-29219.69220.15220.57219.5400110,3001.2890.1182.415
2019-04-26218.87219.72219.72217.290031,2001.2890.1162.433
2019-04-25220.69219.37220.88218.340043,9001.290.1172.44
2019-04-24219.46218.95220.19218.930059,9001.290.112.379
2019-04-23217.02219.29219.62216.960030,0001.2890.1122.4
2019-04-22214.18216.52216.53214.180023,7001.2890.1122.342
2019-04-18215.29215.19215.29214.060045,4001.2880.1052.344
2019-04-17215.7214.97215.7214.290092,3001.2880.1052.353
2019-04-16214.21214.42214.73213.830032,3001.2880.1022.345
2019-04-15213.56213.42213.71212.160027,2001.2880.12.368
2019-04-12213.22213.5213.5212.710019,8001.2890.1012.384
2019-04-11212.78212.27212.78211.850034,5001.2880.12.394
2019-04-10211.12212.39212.4211.120018,8001.2880.12.356
2019-04-09210.73210.77211.66210.570024,2001.2870.0982.258
2019-04-08210.58211.64211.66209.80024,8001.2880.0962.319
2019-04-05210.99211.06211.36210.750020,9001.2870.0962.339
2019-04-04211.11210.32211.68209.040030,3001.2870.0972.302
2019-04-03210.77210.99212.27210.40039,2001.2880.0982.244
2019-04-02208.87209.67209.77208.270019,7001.2880.0962.207
2019-04-01207.64208.71208.86206.880038,9001.2870.0952.194
2019-03-29205.42205.63205.67204.490023,0001.2870.0952.194
2019-03-28203.55203.94204.46202.730032,2001.2890.0982.198
2019-03-27205.26203.21205.26201.390031,2001.2890.0972.196
2019-03-26205.52204.79206.56203.920036,3001.2880.0992.197
2019-03-25203.54203.88204.51202.330038,0001.2890.12.146
2019-03-22208.46204.28209.02204.240039,9001.2890.1022.165
2019-03-21205.17209.62209.81204.870041,7001.2880.1042.215
2019-03-20204.76205.41206.42203.60.279027,0001.2870.12.136
2019-03-19204.75204.73205.69203.970032,2001.2870.0962.143
2019-03-18203.45203.79204.57202.820037,6001.2870.0952.114
2019-03-15202.21203.28204.14202.210065,4001.2870.0972.147
2019-03-14202.02201.75202.51201.660018,8001.2870.0972.159
2019-03-13201.62201.98203.09201.620036,0001.2860.0972.146
2019-03-12200.1200.69201.29199.670032,4001.2860.0982.084
2019-03-11196.28199.7199.77196.280038,8001.2860.0982.079
2019-03-08193.05195.4195.4192.510030,1001.2840.0982.007
2019-03-07197.21195.48197.21194.890088,0001.2840.0931.998
2019-03-06198.87197.73199.02197.50023,8001.2840.0932.019
2019-03-05198.81198.91199.46197.720023,6001.2840.0912.034
2019-03-04200.3198.75200.71196.450036,1001.2840.0892.038
2019-03-01199.16199.27199.54197.630024,3001.2830.0892.091
2019-02-28197.49197.57198.34197.120036,9001.2820.0912.042
2019-02-27197.84198.44198.67196.430027,7001.2820.0922.048
2019-02-26197.63198.54198.98197.630031,4001.2810.0922.062
2019-02-25198.89198.19199.5198.10045,8001.2810.0922.066
2019-02-22195.74197.33197.37195.740024,0001.2820.092.05
2019-02-21195.08194.73195.51193.860052,6001.280.0872.029
2019-02-20195.89195.45196.48194.430042,7001.280.0892.03
2019-02-19194.6195.6196.18194.60031,5001.280.092.05
2019-02-15195.93195.24195.93194.430035,0001.2820.0932.027
2019-02-14193.43194.45195.05193.370024,2001.2840.0972.025
2019-02-13194.78194.08195.25194.080044,6001.280.0922.024
2019-02-12192.45193.98194.17192.420061,3001.2760.12.048
2019-02-11191.68191.07191.92190.710029,6001.2760.1032.013
2019-02-08188.39190.73190.87188.30032,5001.2770.12.035
2019-02-07191.03189.98191.65188.920029,0001.2770.0982.029
2019-02-06193.44192.9193.83191.940058,4001.2840.0892.112
2019-02-05191.81193.37193.55191.810048,4001.2840.0912.155
2019-02-04188.75191.3191.4188.750031,1001.2830.0842.124
2019-02-01188.15188.65189.82188.150038,9001.2810.0812.101
2019-01-31187.24188.74189.57187.240036,5001.2810.0832.033
2019-01-30183.65186.33186.62182.990036,5001.2780.0811.984
2019-01-29183.61181.05183.61180.80025,5001.2760.0811.955
2019-01-28183.15183.2183.29181.930029,4001.2780.0811.957
2019-01-25184.23185.7186.1183.840036,2001.2750.081.995
2019-01-24181.41182.82183.23181.410043,2001.2730.081.922
2019-01-23181.85180.95182.66179.260029,9001.2720.0771.837
2019-01-22183.02180.7183.1179.410063,2001.2710.0761.817
2019-01-18183.62184.36185.32182.720045,0001.2680.0821.873
2019-01-17180.14182.06183.01180.1400100,1001.2690.0821.851
2019-01-16181.15180.86182.23180.580038,1001.2720.081.819
2019-01-15178.21180.74181178.210037,9001.2710.0811.817
2019-01-14177.33177.4178.12176.670025,7001.270.0771.793
2019-01-11178.44179179.36178.170024,7001.2690.0791.868
2019-01-10177.38179.49179.54176.530043,9001.2690.0821.838
2019-01-09177.78178.66179.28177.460053,0001.2690.0831.831
2019-01-08176.86177.06177.45174.520059,0001.2680.0811.794
2019-01-07172.98174.95175.88172.950083,1001.2680.0811.763
2019-01-04167.85172.7173.36167.850069,4001.2670.0771.755
2019-01-03169.08164.83169.35164.830073,5001.2650.0731.621
2019-01-02167.8172.18173.04167.700108,9001.260.0781.733
2018-12-31171.64170.99172.16169.750082,0001.2590.0771.689
2018-12-28171.11169.82172.81168.4200124,3001.260.0781.689
2018-12-27166.45170.1170.1163.360098,3001.260.081.689
2018-12-26160.26168.8168.93159.4800165,3001.260.0811.66
2018-12-24160.6158.68163.05158.6300101,0001.2570.0761.508
2018-12-21168.35162.26169.52161.4500158,3001.2630.0711.573
2018-12-20170.27168.24172.01165.6900211,3001.2580.0751.694
2018-12-19174.66171.1177.34169.6700314,8001.2570.0761.765
2018-12-18174.55175.13176.65173.5500125,7001.2550.0791.834
2018-12-17176.89173177.83171.750.250163,0001.2530.0741.82
2018-12-14179.6177.71180.8177.460088,7001.2520.0731.896
2018-12-13183181.92183.73180.730060,2001.2520.0741.985
2018-12-12182.97182.11184.99182.060094,8001.2510.0741.988
2018-12-11182.78180.09182.78178.700115,1001.2510.0721.944
2018-12-10177.13179.96180.59176.0800155,1001.2510.071.911
2018-12-07182.79177.64184.17176.7500103,9001.250.0681.875
2018-12-06178.36183.61183.64177.6100120,4001.2480.0711.967
2018-12-04188.92182.4189.36182.1800114,2001.2460.0671.96
2018-12-03190.77189.88190.93188.620051,5001.2460.0692.077
2018-11-30184.45186.09186.11184.10033,4001.2420.0692.02
2018-11-29184.6184.36185.65183.010027,1001.2420.0691.984
2018-11-28180.37185.15185.16179.320051,4001.2410.0721.996
2018-11-27177.6178.78179.32176.830056,6001.2380.0691.912
2018-11-26176.63178.68178.8176.260057,4001.2380.071.932
2018-11-23173.96174.34175.83173.960012,0001.2360.0661.881
2018-11-21176.33175.63177.27175.280069,0001.2370.0661.893
2018-11-20171.81173.88175.88170.5600205,2001.2360.0641.893
2018-11-19183.1176.21183.82175.820075,9001.240.0631.924
2018-11-16182.87184.04184.93182.320046,9001.230.0722.024
2018-11-15180.94185.01185.47179.840068,9001.230.0762.016
2018-11-14184.87181.17185.45180.330076,2001.2260.0711.969
2018-11-13183.28182.85185.58182.200105,0001.2280.0691.985
2018-11-12187.4182.53187.4181.980052,9001.2260.0692.012
2018-11-09190.74188.84191.32187.160071,0001.2220.0772.111
2018-11-08192.68192.39193.2191.4400157,4001.220.0782.163
2018-11-07189.61193.4193.42189.610056,7001.220.0792.208
2018-11-06186.14187.6188.69185.980039,0001.2170.0782.085
2018-11-05187.07186.16187.07184.050073,9001.2170.0782.08
2018-11-02189.1187.12190.49185.870076,4001.2180.0852.096
2018-11-01187.54189.6189.74185.790064,2001.2170.0892.139
2018-10-31184.79187.03188.53184.790096,2001.2160.0862.101
2018-10-30178.08181.71181.8177.54001,134,2001.2120.0812.024
2018-10-29186.21179.31187.2175.6700147,8001.2140.081.974
2018-10-26183.12183.43187.25180.8300118,2001.2120.0882.049
2018-10-25184.67188.72189.71184.400109,4001.2090.092.126
2018-10-24190.84182.02190.84181.9200210,2001.2030.0852.045
2018-10-23188.1191.18192.05186.0900102,7001.1990.0982.187
2018-10-22191.48192.03193.24190.170038,0001.20.0992.178
2018-10-19192.45190.52194.22190.010050,1001.2020.0922.152
2018-10-18195.31191.28195.31190.710038,5001.2020.0922.17
2018-10-17197.22196.06197.29194.30040,9001.1990.0972.287
2018-10-16192.62196.34196.77192.3300222,7001.1990.0972.287
2018-10-15192.37190.39192.48189.720066,3001.1950.0932.229
2018-10-12192.58193.02193.58189.21001,928,4001.1930.0982.247
2018-10-11188.52187.21191.77185.4900131,9001.1880.0932.179
2018-10-10197.89189.41197.89189.2400155,7001.1940.0882.232
2018-10-09198.5199.28200.77198.380058,0001.1860.0972.424
2018-10-08200.68199.04201.39196.770054,0001.1850.0942.42
2018-10-05203.99201.49204.89199.5900534,8001.1840.0982.399
2018-10-04207.58204.06207.58202.820049,9001.1820.1032.407
2018-10-03208.49208.27209.08207.860087,3001.1790.1092.483
2018-10-02208.48207.64209.34207.210045,1001.180.1092.445
2018-10-01209.36208.54210.16208.0400125,0001.1790.112.464
2018-09-28207.76208.21209.1207.550017,9001.1790.1122.486
2018-09-27207.53208.18208.88207.530029,2001.1790.112.471
2018-09-26207.54206.74208.69206.740.217029,3001.1760.112.439
2018-09-25206.6207.32207.36206.110034,7001.1760.1082.459
2018-09-24204.63206.69206.75203.660028,3001.1760.1072.45
2018-09-21207.7205.85207.8205.630015,9001.1760.1052.434
2018-09-20205.78206.81207.12205.430059,1001.1770.1062.442
2018-09-19205.24204.6205.74203.270026,4001.1770.1062.399
2018-09-18203.5205.23206.12203.50046,1001.1750.112.411
2018-09-17206.5203.5206.5203.310037,8001.1740.1092.423
2018-09-14207.13206.83207.84206.150028,3001.1720.1112.486
2018-09-13206.29206.83207.63206.260025,3001.1720.1132.484
2018-09-12205.17205.14205.17202.930026,6001.1720.1112.466
2018-09-11203.03205.59205.73203.030027,5001.1720.1122.464
2018-09-10204.25203.8204.25202.720032,1001.1720.1122.437
2018-09-07202.31203.24204.98202.310050,9001.170.1132.454
2018-09-06205.21203.71205.22202.320028,5001.1680.1132.496


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC