Skip to main content

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

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 46.97 46.98 46.53 46.82 11,598 -0.03(-0.06%)
Mar 29, 2007 47.25 47.25 46.43 46.85 44,753 -0.05(-0.12%)
Mar 28, 2007 47.09 47.30 46.90 46.90 25,385 -0.46(-0.96%)
Mar 27, 2007 47.45 47.49 47.28 47.36 13,458 -0.19(-0.40%)
Mar 26, 2007 47.39 47.59 46.93 47.55 45,628 +0.15(+0.31%)
Mar 23, 2007 47.48 47.52 47.34 47.40 86,224 -0.05(-0.10%)
Mar 22, 2007 47.58 47.58 47.23 47.45 10,942 -0.17(-0.36%)
Mar 21, 2007 46.94 47.66 46.78 47.62 28,887 +0.90(+1.92%)
Mar 20, 2007 46.47 46.88 46.44 46.73 33,373 +0.27(+0.57%)
Mar 19, 2007 46.44 46.65 46.33 46.46 25,714 +0.27(+0.57%)
Mar 16, 2007 46.24 46.35 46.06 46.20 14,881 -0.10(-0.22%)
Mar 15, 2007 46.20 46.38 46.15 46.30 27,246 +0.05(+0.10%)
Mar 14, 2007 45.78 46.31 45.47 46.25 212,496 +0.48(+1.06%)
Mar 13, 2007 46.60 46.51 45.73 45.77 42,893 -0.83(-1.78%)
Mar 12, 2007 46.36 46.73 46.22 46.60 23,197 +0.29(+0.63%)
Mar 09, 2007 46.61 46.71 46.01 46.31 51,537 +0.11(+0.24%)
Mar 08, 2007 46.44 46.60 46.20 46.20 19,914 +0.17(+0.36%)
Mar 07, 2007 46.24 46.36 46.03 46.03 104,825 -0.24(-0.52%)
Mar 06, 2007 45.83 46.32 45.83 46.27 40,486 +0.96(+2.12%)
Mar 05, 2007 45.37 46.08 45.29 45.31 53,944 -0.39(-0.86%)
Mar 02, 2007 46.25 46.37 45.70 45.70 313,493 -0.75(-1.61%)
Mar 01, 2007 45.50 46.80 45.50 46.45 546,052 -0.24(-0.51%)
Feb 28, 2007 46.65 47.03 46.32 46.69 360,982 +0.16(+0.33%)
Feb 27, 2007 47.50 47.77 46.29 46.54 195,536 -1.89(-3.91%)
Feb 26, 2007 48.83 48.83 48.20 48.43 257,349 -0.17(-0.36%)
Feb 23, 2007 48.70 48.70 48.49 48.60 26,042 -0.07(-0.15%)
Feb 22, 2007 48.68 48.88 48.47 48.67 60,291 +0.20(+0.41%)
Feb 21, 2007 48.35 48.55 48.24 48.47 100,996 -0.15(-0.31%)
Feb 20, 2007 48.24 48.63 48.04 48.63 48,036 +0.26(+0.54%)
Feb 16, 2007 48.16 48.44 48.13 48.36 462,744 -0.13(-0.26%)
Feb 15, 2007 48.21 48.53 48.21 48.49 64,668 +0.30(+0.63%)
Feb 14, 2007 47.65 48.39 47.65 48.19 63,902 +0.66(+1.38%)
Feb 13, 2007 47.47 47.68 47.39 47.53 92,681 +0.20(+0.42%)
Feb 12, 2007 47.50 47.53 47.30 47.33 81,101 -0.25(-0.52%)
Feb 09, 2007 48.18 48.36 47.42 47.58 150,345 -0.56(-1.16%)
Feb 08, 2007 47.98 48.25 47.91 48.13 196,630 +0.04(+0.08%)
Feb 07, 2007 48.05 48.34 47.93 48.10 341,067 +0.39(+0.82%)
Feb 06, 2007 47.87 47.88 47.34 47.71 82,722 -0.14(-0.29%)
Feb 05, 2007 47.76 47.90 47.66 47.84 19,477 +0.11(+0.23%)
Feb 02, 2007 47.72 47.87 47.63 47.73 20,243 +0.10(+0.21%)
Feb 01, 2007 47.93 48.00 47.39 47.63 322,684 +0.00(+0.00%)
Jan 31, 2007 47.22 47.85 47.09 47.63 35,890 +0.19(+0.40%)
Jan 30, 2007 47.36 47.48 47.21 47.44 276,070 +0.23(+0.48%)
Jan 29, 2007 47.23 47.48 47.07 47.21 75,391 +0.12(+0.25%)
Jan 26, 2007 47.39 47.39 46.88 47.09 409,784 +0.06(+0.14%)
Jan 25, 2007 47.78 47.88 46.82 47.03 60,619 -0.48(-1.00%)
Jan 24, 2007 47.20 47.60 47.11 47.50 473,577 +0.79(+1.68%)
Jan 23, 2007 46.81 47.07 46.61 46.72 776,894 +0.00(+0.00%)
Jan 22, 2007 47.12 47.20 46.50 46.72 182,077 -0.48(-1.03%)
Jan 19, 2007 46.87 47.28 46.85 47.20 96,400 +0.10(+0.21%)
Jan 18, 2007 47.81 47.81 47.00 47.10 769,891 -0.99(-2.05%)
Jan 17, 2007 48.43 48.50 47.98 48.09 872,309 -0.57(-1.16%)
Jan 16, 2007 48.80 48.85 48.49 48.66 295,110 -0.28(-0.58%)
Jan 12, 2007 48.57 48.94 48.41 48.94 438,124 +0.37(+0.75%)
Jan 11, 2007 48.34 48.74 48.34 48.57 105,482 +0.33(+0.68%)
Jan 10, 2007 47.67 48.29 47.65 48.24 244,119 +0.42(+0.88%)
Jan 09, 2007 47.91 47.98 47.48 47.82 34,139 +0.09(+0.19%)
Jan 08, 2007 47.75 47.88 47.45 47.73 166,649 +0.13(+0.26%)
Jan 05, 2007 47.32 47.62 47.26 47.61 31,622 -0.35(-0.72%)
Jan 04, 2007 47.14 48.07 46.95 47.95 420,069 +0.90(+1.90%)
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.