Skip to main content

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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 436.50 438.43 428.30 429.45 12,446 -7.81(-1.79%)
Nov 29, 2021 434.77 438.24 433.03 437.26 29,511 +7.99(+1.86%)
Nov 26, 2021 433.65 435.82 427.62 429.28 12,340 -8.84(-2.02%)
Nov 24, 2021 432.28 438.19 430.06 438.12 13,319 +3.62(+0.83%)
Nov 23, 2021 434.81 436.59 429.69 434.50 16,078 -2.12(-0.49%)
Nov 22, 2021 447.14 448.39 436.42 436.63 15,623 -8.75(-1.96%)
Nov 19, 2021 446.70 448.51 445.00 445.38 8,759 +1.38(+0.31%)
Nov 18, 2021 443.61 444.70 443.99 443.99 9,042 +3.14(+0.71%)
Nov 17, 2021 443.41 443.87 440.73 440.85 13,767 -2.77(-0.62%)
Nov 16, 2021 439.19 443.92 439.19 443.62 7,518 +3.32(+0.75%)
Nov 15, 2021 441.64 442.87 438.37 440.30 43,830 -0.06(-0.01%)
Nov 12, 2021 434.74 440.53 434.72 440.36 6,824 +6.94(+1.60%)
Nov 11, 2021 434.76 435.24 433.27 433.42 7,433 +2.18(+0.50%)
Nov 10, 2021 436.46 431.24 75,371 -8.99(-2.04%)
Nov 09, 2021 441.98 442.35 437.72 440.23 11,612 -0.39(-0.09%)
Nov 08, 2021 440.09 441.75 440.09 440.61 10,016 +2.34(+0.53%)
Nov 05, 2021 438.68 440.82 436.75 438.27 18,471 +1.83(+0.42%)
Nov 04, 2021 431.41 437.60 431.41 436.44 16,983 +6.58(+1.53%)
Nov 03, 2021 426.45 430.15 425.06 429.86 14,985 +3.09(+0.73%)
Nov 02, 2021 424.96 427.14 424.96 426.76 12,648 +1.72(+0.40%)
Nov 01, 2021 425.79 424.97 423.09 425.04 18,107 +0.07(+0.02%)
Oct 29, 2021 419.30 425.25 418.86 424.97 64,609 +1.72(+0.41%)
Oct 28, 2021 420.49 423.59 419.98 423.25 172,816 +4.24(+1.01%)
Oct 27, 2021 420.30 422.81 419.01 419.01 35,838 -1.30(-0.31%)
Oct 26, 2021 423.70 420.31 15,461 +0.16(+0.04%)
Oct 25, 2021 419.02 421.23 417.65 420.15 13,061 +1.60(+0.38%)
Oct 22, 2021 421.19 421.50 417.84 418.55 19,325 -5.28(-1.25%)
Oct 21, 2021 420.47 423.88 419.87 423.82 98,965 +2.54(+0.60%)
Oct 20, 2021 423.15 423.56 420.23 421.28 12,499 -1.77(-0.42%)
Oct 19, 2021 420.98 423.30 420.17 423.05 18,498 +3.65(+0.87%)
Oct 18, 2021 413.69 419.59 413.69 419.41 28,562 +4.15(+1.00%)
Oct 15, 2021 414.19 415.25 413.03 415.25 20,507 +2.96(+0.72%)
Oct 14, 2021 409.02 412.51 408.74 412.29 104,438 +8.08(+2.00%)
Oct 13, 2021 402.55 404.44 401.94 404.21 28,935 +3.60(+0.90%)
Oct 12, 2021 403.41 403.46 399.74 400.61 23,001 -0.86(-0.21%)
Oct 11, 2021 402.66 406.89 401.47 401.47 25,979 -3.22(-0.80%)
Oct 08, 2021 408.41 408.41 404.53 404.69 34,936 -1.56(-0.38%)
Oct 07, 2021 406.32 409.51 406.03 406.26 52,026 +4.15(+1.03%)
Oct 06, 2021 394.89 402.29 394.26 402.10 52,482 +3.01(+0.76%)
Oct 05, 2021 394.71 401.46 394.71 399.09 34,375 +5.88(+1.50%)
Oct 04, 2021 401.51 401.51 390.47 393.21 53,255 -10.59(-2.62%)
Oct 01, 2021 400.91 405.17 396.97 403.80 81,590 +4.73(+1.18%)
Sep 30, 2021 402.24 404.14 398.93 399.07 22,438 -1.13(-0.28%)
Sep 29, 2021 404.38 405.29 399.82 400.20 48,671 -2.13(-0.53%)
Sep 28, 2021 409.75 409.75 402.11 402.32 49,235 -13.40(-3.22%)
Sep 27, 2021 415.34 416.38 412.56 415.72 34,589 -3.27(-0.78%)
Sep 24, 2021 415.64 419.35 415.64 418.99 17,586 +0.70(+0.17%)
Sep 23, 2021 415.00 418.87 414.28 418.29 15,625 +5.56(+1.35%)
Sep 22, 2021 409.41 414.06 408.17 412.72 80,074 +4.43(+1.08%)
Sep 21, 2021 410.11 411.08 407.67 408.30 26,474 +0.46(+0.11%)
Sep 20, 2021 409.39 411.40 402.56 407.84 65,453 -8.88(-2.13%)
Sep 17, 2021 421.46 421.46 415.61 416.73 62,770 -5.13(-1.22%)
Sep 16, 2021 419.84 422.55 418.01 421.86 91,459 +0.58(+0.14%)
Sep 15, 2021 418.59 421.81 415.88 421.27 161,235 +3.06(+0.73%)
Sep 14, 2021 420.70 420.82 417.44 418.21 25,882 -0.50(-0.12%)
Sep 13, 2021 422.09 422.31 416.60 418.71 45,954 -0.77(-0.18%)
Sep 10, 2021 425.18 425.66 419.20 419.48 25,883 -3.07(-0.73%)
Sep 09, 2021 424.19 425.33 422.47 422.56 25,943 -0.97(-0.23%)
Sep 08, 2021 425.41 425.48 421.40 423.53 134,220 -2.48(-0.58%)
Sep 07, 2021 426.33 426.92 424.68 426.01 43,770 -0.06(-0.01%)
Sep 03, 2021 423.63 426.77 423.63 426.06 49,552 +2.12(+0.50%)
Sep 02, 2021 426.12 426.49 422.88 423.94 15,871 -1.21(-0.28%)
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.