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 )

95.22 +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 18, 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, 2022 389.84 390.41 384.13 384.39 27,948 -5.78(-1.48%)
Mar 30, 2022 394.56 395.80 388.42 390.16 47,967 -6.94(-1.75%)
Mar 29, 2022 393.33 397.94 390.82 397.11 34,601 +8.38(+2.15%)
Mar 28, 2022 382.78 388.77 381.24 388.73 35,094 +5.11(+1.33%)
Mar 25, 2022 385.33 385.74 378.90 383.61 38,793 -0.97(-0.25%)
Mar 24, 2022 377.97 384.66 375.58 384.58 25,810 +8.86(+2.36%)
Mar 23, 2022 378.41 382.13 375.67 375.73 40,334 -6.72(-1.76%)
Mar 22, 2022 375.54 384.28 375.43 382.45 51,916 +6.48(+1.72%)
Mar 21, 2022 375.92 377.95 371.19 375.97 39,801 -1.33(-0.35%)
Mar 18, 2022 366.91 377.62 366.19 377.31 24,401 +9.17(+2.49%)
Mar 17, 2022 361.50 368.20 360.49 368.13 38,868 +4.84(+1.33%)
Mar 16, 2022 353.83 363.29 350.75 363.29 55,780 +13.95(+3.99%)
Mar 15, 2022 340.63 350.08 340.31 349.34 52,565 +11.21(+3.32%)
Mar 14, 2022 345.74 348.25 337.50 338.13 89,697 -8.02(-2.32%)
Mar 11, 2022 356.65 357.38 345.82 346.15 70,143 -7.34(-2.08%)
Mar 10, 2022 352.62 354.71 348.63 353.49 788,694 -3.20(-0.90%)
Mar 09, 2022 352.01 358.34 350.45 356.70 1,145,881 +14.19(+4.14%)
Mar 08, 2022 342.23 352.92 337.82 342.51 1,064,714 -0.76(-0.22%)
Mar 07, 2022 357.79 358.13 343.00 343.27 55,455 -15.12(-4.22%)
Mar 04, 2022 363.06 364.56 355.99 358.39 21,989 -6.88(-1.88%)
Mar 03, 2022 375.08 375.08 363.53 365.27 31,706 -7.05(-1.89%)
Mar 02, 2022 367.50 373.79 365.00 372.32 25,752 +6.08(+1.66%)
Mar 01, 2022 372.14 373.76 363.47 366.24 18,837 -7.41(-1.98%)
Feb 28, 2022 369.21 374.94 367.31 373.65 47,262 +0.53(+0.14%)
Feb 25, 2022 368.79 373.12 367.88 373.12 48,039 +5.46(+1.48%)
Feb 24, 2022 341.71 368.22 341.71 367.66 176,596 +14.14(+4.00%)
Feb 23, 2022 365.81 367.35 353.42 353.52 42,605 -9.00(-2.48%)
Feb 22, 2022 362.81 369.14 360.08 362.52 38,866 -4.01(-1.09%)
Feb 18, 2022 366.53 0 -4.94(-1.33%)
Feb 17, 2022 380.54 381.57 371.26 371.48 100,020 -13.31(-3.46%)
Feb 16, 2022 381.97 385.64 379.12 384.78 20,802 -1.28(-0.33%)
Feb 15, 2022 382.02 386.16 381.41 386.06 34,610 +9.60(+2.55%)
Feb 14, 2022 374.73 380.36 373.18 376.46 33,962 +0.53(+0.14%)
Feb 11, 2022 388.46 391.02 374.13 375.92 94,800 -12.84(-3.30%)
Feb 10, 2022 390.18 397.94 386.60 388.77 40,122 -8.80(-2.21%)
Feb 09, 2022 392.92 397.75 392.69 397.56 20,716 +9.35(+2.41%)
Feb 08, 2022 381.85 388.68 380.92 388.21 20,357 +4.45(+1.16%)
Feb 07, 2022 387.85 390.04 382.71 383.76 33,148 -3.47(-0.90%)
Feb 04, 2022 382.30 390.61 379.74 387.23 45,738 +7.84(+2.07%)
Feb 03, 2022 385.62 378.81 379.39 55,222 -20.12(-5.04%)
Feb 02, 2022 403.30 403.30 395.56 399.51 17,488 +2.63(+0.66%)
Feb 01, 2022 395.99 397.49 390.52 396.88 35,651 +3.17(+0.81%)
Jan 31, 2022 381.52 393.97 393.71 36,390 +13.39(+3.52%)
Jan 28, 2022 369.48 380.24 365.01 380.32 29,224 +13.51(+3.68%)
Jan 27, 2022 375.34 377.70 366.13 366.81 46,516 -2.39(-0.65%)
Jan 26, 2022 380.08 383.31 365.79 369.20 61,697 -0.19(-0.05%)
Jan 25, 2022 372.77 375.65 366.77 369.39 58,039 -10.88(-2.86%)
Jan 24, 2022 368.49 380.46 358.21 380.26 59,808 +3.23(+0.86%)
Jan 21, 2022 385.80 389.61 376.91 377.03 110,046 -12.40(-3.18%)
Jan 20, 2022 398.59 403.39 388.80 389.43 60,602 -5.81(-1.47%)
Jan 19, 2022 400.48 404.34 394.98 395.24 24,924 -4.48(-1.12%)
Jan 18, 2022 403.85 406.17 399.16 399.72 67,872 -10.50(-2.56%)
Jan 14, 2022 410.22 0 +2.82(+0.69%)
Jan 13, 2022 421.25 421.49 407.40 407.40 22,094 -11.50(-2.74%)
Jan 12, 2022 421.06 423.02 417.30 418.90 14,486 +0.89(+0.21%)
Jan 11, 2022 410.23 418.59 409.56 418.01 38,439 +6.20(+1.51%)
Jan 10, 2022 405.91 412.23 398.51 411.81 41,459 +0.23(+0.06%)
Jan 07, 2022 415.59 418.28 409.58 411.58 31,656 -4.88(-1.17%)
Jan 06, 2022 414.10 419.91 414.07 416.47 25,648 -0.19(-0.04%)
Jan 05, 2022 428.20 428.79 416.65 416.65 42,604 -14.95(-3.46%)
Jan 04, 2022 437.65 437.92 427.60 431.61 16,910 -5.55(-1.27%)
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.