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 )

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 8.161 8.164 8.091 8.105 500,379 -0.03(-0.32%)
Mar 30, 2006 8.095 8.158 8.095 8.132 1,019,064 +0.02(+0.30%)
Mar 29, 2006 8.009 8.130 7.982 8.107 308,770 +0.13(+1.69%)
Mar 28, 2006 8.027 8.054 7.956 7.973 296,566 -0.07(-0.92%)
Mar 27, 2006 8.027 8.071 8.020 8.046 125,705 +0.01(+0.16%)
Mar 24, 2006 7.997 8.061 7.987 8.033 332,569 +0.05(+0.66%)
Mar 23, 2006 7.992 8.025 7.959 7.981 115,331 -0.04(-0.45%)
Mar 22, 2006 7.961 8.020 7.953 8.017 161,707 +0.03(+0.33%)
Mar 21, 2006 8.054 8.145 7.984 7.991 306,939 -0.06(-0.79%)
Mar 20, 2006 8.022 8.054 8.018 8.054 300,837 +0.06(+0.74%)
Mar 17, 2006 7.994 8.038 7.968 7.995 813,421 +0.00(+0.02%)
Mar 16, 2006 8.094 8.102 7.994 7.994 222,119 -0.07(-0.85%)
Mar 15, 2006 8.033 8.077 7.999 8.063 236,764 +0.07(+0.84%)
Mar 14, 2006 7.874 8.012 7.874 7.995 1,407,773 +0.11(+1.46%)
Mar 13, 2006 7.912 7.932 7.871 7.881 613,269 +0.00(+0.04%)
Mar 10, 2006 7.861 7.912 7.805 7.878 190,388 +0.03(+0.38%)
Mar 09, 2006 7.923 7.971 7.848 7.848 101,296 -0.07(-0.93%)
Mar 08, 2006 7.912 7.955 7.871 7.922 44,545 -0.02(-0.31%)
Mar 07, 2006 7.969 7.973 7.899 7.946 211,745 -0.06(-0.80%)
Mar 06, 2006 8.095 8.110 7.986 8.010 154,995 -0.06(-0.73%)
Mar 03, 2006 8.054 8.140 8.051 8.069 181,234 -0.02(-0.28%)
Mar 02, 2006 8.063 8.107 8.048 8.092 305,719 +0.02(+0.20%)
Mar 01, 2006 7.966 8.109 7.966 8.076 797,555 +0.16(+1.99%)
Feb 28, 2006 8.014 8.020 7.904 7.918 985,502 -0.10(-1.19%)
Feb 27, 2006 7.948 8.040 7.948 8.014 283,141 +0.08(+0.97%)
Feb 24, 2006 7.927 7.945 7.886 7.936 248,969 +0.02(+0.27%)
Feb 23, 2006 7.933 7.989 7.914 7.915 90,922 -0.06(-0.72%)
Feb 22, 2006 7.910 7.987 7.869 7.973 413,117 +0.07(+0.89%)
Feb 21, 2006 7.994 7.994 7.876 7.902 147,062 -0.10(-1.25%)
Feb 17, 2006 8.035 8.035 7.984 8.002 97,634 -0.06(-0.77%)
Feb 16, 2006 8.005 8.068 7.997 8.064 156,826 +0.10(+1.19%)
Feb 15, 2006 7.917 7.986 7.917 7.969 95,804 +0.01(+0.16%)
Feb 14, 2006 7.882 7.966 7.876 7.956 150,113 +0.09(+1.12%)
Feb 13, 2006 7.915 7.915 7.840 7.868 184,285 -0.09(-1.11%)
Feb 10, 2006 7.932 7.956 7.845 7.956 294,125 +0.03(+0.37%)
Feb 09, 2006 7.995 8.035 7.917 7.927 150,723 -0.05(-0.58%)
Feb 08, 2006 7.923 7.976 7.887 7.973 136,078 +0.12(+1.59%)
Feb 07, 2006 7.841 7.871 7.797 7.848 105,567 +0.00(+0.06%)
Feb 06, 2006 7.876 7.876 7.819 7.843 91,532 -0.04(-0.46%)
Feb 03, 2006 7.907 7.918 7.851 7.879 181,234 -0.08(-0.95%)
Feb 02, 2006 8.076 8.082 7.955 7.955 152,554 -0.11(-1.42%)
Feb 01, 2006 7.997 8.084 7.973 8.069 174,522 +0.01(+0.10%)
Jan 31, 2006 8.092 8.092 8.025 8.061 159,877 -0.05(-0.67%)
Jan 30, 2006 8.056 8.123 8.056 8.115 170,861 +0.03(+0.41%)
Jan 27, 2006 8.079 8.125 8.048 8.082 181,845 +0.07(+0.88%)
Jan 26, 2006 8.022 8.043 7.966 8.012 173,912 +0.05(+0.58%)
Jan 25, 2006 8.005 8.005 7.917 7.966 449,120 +0.01(+0.12%)
Jan 24, 2006 7.963 8.015 7.948 7.956 165,369 +0.02(+0.27%)
Jan 23, 2006 7.943 7.981 7.904 7.935 278,869 -0.00(-0.06%)
Jan 20, 2006 8.159 8.159 7.920 7.940 194,659 -0.24(-2.89%)
Jan 19, 2006 8.181 8.223 8.153 8.176 623,643 +0.09(+1.05%)
Jan 18, 2006 8.035 8.104 8.014 8.091 343,552 -0.10(-1.26%)
Jan 17, 2006 8.209 8.209 8.153 8.194 471,088 -0.07(-0.89%)
Jan 13, 2006 8.271 8.287 8.227 8.268 239,205 -0.01(-0.18%)
Jan 12, 2006 8.309 8.348 8.259 8.282 297,786 -0.05(-0.59%)
Jan 11, 2006 8.292 8.353 8.277 8.331 550,417 +0.05(+0.65%)
Jan 10, 2006 8.230 8.277 8.207 8.277 264,224 +0.01(+0.14%)
Jan 09, 2006 8.240 8.287 8.217 8.266 392,980 +0.02(+0.28%)
Jan 06, 2006 8.181 8.251 8.135 8.243 449,120 +0.16(+1.95%)
Jan 05, 2006 8.043 8.097 8.035 8.086 247,748 +0.07(+0.84%)
Jan 04, 2006 7.956 8.020 7.953 8.018 636,457 +0.10(+1.26%)
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.