Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Technology Index Fund (NY: IGM )

85.30 +0.14 (+0.16%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 2024 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 (%)
Oct 31, 2022 287.13 287.26 284.11 285.72 47,352 -3.66(-1.26%)
Oct 28, 2022 280.53 289.62 280.53 289.38 46,923 +7.29(+2.58%)
Oct 27, 2022 285.90 287.73 281.84 282.09 47,365 -4.95(-1.72%)
Oct 26, 2022 286.38 293.92 285.66 287.04 36,738 -6.92(-2.35%)
Oct 25, 2022 288.49 294.29 288.49 293.96 31,697 +6.53(+2.27%)
Oct 24, 2022 285.94 288.40 281.20 287.43 42,092 +2.42(+0.85%)
Oct 21, 2022 276.49 285.29 275.97 285.01 47,507 +6.55(+2.35%)
Oct 20, 2022 277.81 284.66 277.30 278.45 54,157 +0.56(+0.20%)
Oct 19, 2022 276.99 281.02 275.89 277.90 140,962 -1.33(-0.48%)
Oct 18, 2022 284.04 284.04 276.15 279.23 33,413 +3.00(+1.08%)
Oct 17, 2022 273.12 277.25 273.12 276.23 59,058 +9.46(+3.55%)
Oct 14, 2022 277.36 278.11 266.31 266.77 44,255 -8.16(-2.97%)
Oct 13, 2022 261.14 276.35 259.60 274.94 61,661 +5.95(+2.21%)
Oct 12, 2022 269.38 270.91 267.86 268.99 48,574 -0.38(-0.14%)
Oct 11, 2022 272.32 273.79 267.62 269.36 112,681 -4.89(-1.78%)
Oct 10, 2022 279.06 279.06 271.55 274.25 30,963 -4.89(-1.75%)
Oct 07, 2022 285.08 285.42 277.81 279.14 26,231 -11.73(-4.03%)
Oct 06, 2022 291.30 295.22 290.66 290.87 67,739 -1.85(-0.63%)
Oct 05, 2022 287.80 294.22 286.04 292.72 32,614 +0.54(+0.18%)
Oct 04, 2022 287.74 292.49 287.74 292.19 39,796 +10.43(+3.70%)
Oct 03, 2022 276.13 283.59 275.57 281.76 70,851 +7.68(+2.80%)
Sep 30, 2022 277.08 281.98 273.95 274.08 33,927 -4.05(-1.45%)
Sep 29, 2022 280.22 280.26 275.20 278.13 88,395 -7.08(-2.48%)
Sep 28, 2022 278.94 286.23 278.40 285.21 31,333 +5.77(+2.07%)
Sep 27, 2022 282.93 285.56 276.90 279.44 65,890 +0.23(+0.08%)
Sep 26, 2022 280.43 285.50 278.66 279.21 67,527 -2.44(-0.87%)
Sep 23, 2022 282.82 283.37 277.86 281.65 68,531 -4.22(-1.48%)
Sep 22, 2022 287.96 288.76 285.06 285.87 39,235 -3.91(-1.35%)
Sep 21, 2022 295.63 300.20 289.78 289.78 54,867 -4.77(-1.62%)
Sep 20, 2022 295.09 297.21 292.96 294.55 29,267 -3.65(-1.23%)
Sep 19, 2022 293.26 298.30 293.26 298.21 38,095 +1.76(+0.59%)
Sep 16, 2022 295.25 296.83 292.68 296.44 35,399 -2.69(-0.90%)
Sep 15, 2022 302.56 305.06 297.56 299.14 44,627 -5.98(-1.96%)
Sep 14, 2022 304.87 305.78 302.16 305.12 54,158 +1.30(+0.43%)
Sep 13, 2022 311.22 311.48 303.29 303.82 63,188 -17.66(-5.49%)
Sep 12, 2022 319.01 321.69 318.54 321.48 127,250 +3.92(+1.23%)
Sep 09, 2022 312.59 318.16 312.59 317.56 764,036 +7.40(+2.38%)
Sep 08, 2022 305.42 311.10 304.54 310.16 464,176 +1.88(+0.61%)
Sep 07, 2022 302.76 309.40 302.00 308.28 459,028 +5.86(+1.94%)
Sep 06, 2022 304.95 305.55 300.24 302.41 63,027 -2.39(-0.78%)
Sep 02, 2022 312.14 313.28 303.27 304.80 32,296 -3.59(-1.17%)
Sep 01, 2022 306.92 308.80 301.97 308.39 26,857 -1.94(-0.63%)
Aug 31, 2022 315.88 316.39 310.26 310.34 29,132 -2.38(-0.76%)
Aug 30, 2022 317.93 318.59 309.80 312.71 35,943 -2.93(-0.93%)
Aug 29, 2022 316.48 319.02 315.22 315.64 35,338 -3.93(-1.23%)
Aug 26, 2022 333.48 333.54 319.49 319.57 26,320 -14.68(-4.39%)
Aug 25, 2022 328.43 334.36 328.43 334.25 24,192 +7.08(+2.16%)
Aug 24, 2022 326.18 329.11 325.74 327.17 25,201 +0.72(+0.22%)
Aug 23, 2022 326.53 330.41 326.43 326.45 23,625 -0.83(-0.25%)
Aug 22, 2022 331.53 331.53 326.59 327.28 48,101 -9.83(-2.92%)
Aug 19, 2022 341.57 341.57 336.35 337.11 18,821 -7.73(-2.24%)
Aug 18, 2022 342.62 346.08 341.84 344.85 77,590 +2.23(+0.65%)
Aug 17, 2022 343.61 345.45 340.22 342.62 117,665 -5.08(-1.46%)
Aug 16, 2022 346.89 349.75 343.75 347.70 96,633 -0.84(-0.24%)
Aug 15, 2022 345.13 348.99 345.13 348.54 24,051 +1.66(+0.48%)
Aug 12, 2022 342.46 346.90 341.41 346.88 29,725 +6.86(+2.02%)
Aug 11, 2022 344.78 346.79 339.44 340.01 31,584 -2.32(-0.68%)
Aug 10, 2022 339.92 342.34 339.03 342.33 44,817 +11.19(+3.38%)
Aug 09, 2022 333.15 333.15 329.68 331.14 16,599 -5.34(-1.59%)
Aug 08, 2022 338.56 342.36 335.04 336.48 28,110 -2.10(-0.62%)
Aug 05, 2022 334.00 339.43 334.00 338.58 27,437 -0.81(-0.24%)
Aug 04, 2022 337.38 339.52 336.18 339.39 20,586 +1.73(+0.51%)
Aug 03, 2022 330.42 338.51 330.42 337.66 21,254 +9.37(+2.85%)
Aug 02, 2022 326.34 331.85 325.43 328.29 48,625 -0.79(-0.24%)
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.