Skip to main content

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

95.38 +0.26 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 332.48 337.88 332.48 337.84 50,287 +5.63(+1.69%)
Mar 30, 2023 331.38 333.04 330.70 332.22 13,810 +3.26(+0.99%)
Mar 29, 2023 326.66 329.40 326.34 328.96 22,972 +6.30(+1.95%)
Mar 28, 2023 323.62 323.62 320.60 322.66 21,627 -1.98(-0.61%)
Mar 27, 2023 327.62 328.21 323.80 324.64 20,120 -1.98(-0.61%)
Mar 24, 2023 325.56 326.63 323.44 326.62 10,459 -0.26(-0.08%)
Mar 23, 2023 325.71 330.86 324.09 326.88 35,741 +4.99(+1.55%)
Mar 22, 2023 326.79 331.88 321.89 321.89 56,422 -4.72(-1.45%)
Mar 21, 2023 323.57 327.14 322.46 326.62 41,227 +5.43(+1.69%)
Mar 20, 2023 320.25 321.72 317.99 321.18 44,645 +0.70(+0.22%)
Mar 17, 2023 321.76 323.59 319.64 320.49 27,381 -1.74(-0.54%)
Mar 16, 2023 311.52 322.28 311.52 322.23 33,098 +9.44(+3.02%)
Mar 15, 2023 308.01 312.84 307.30 312.79 55,302 +0.42(+0.13%)
Mar 14, 2023 309.40 312.69 308.15 312.37 23,109 +7.90(+2.59%)
Mar 13, 2023 300.68 307.89 298.38 304.48 40,337 +1.19(+0.39%)
Mar 10, 2023 308.97 309.66 302.44 303.28 23,009 -6.24(-2.01%)
Mar 09, 2023 315.27 318.86 309.52 309.52 17,501 -5.74(-1.82%)
Mar 08, 2023 313.15 315.64 311.99 315.26 16,572 +2.55(+0.81%)
Mar 07, 2023 316.37 317.87 312.30 312.71 12,774 -3.77(-1.19%)
Mar 06, 2023 317.78 320.98 316.25 316.48 66,042 +0.39(+0.12%)
Mar 03, 2023 310.98 316.09 310.98 316.09 205,937 +6.78(+2.19%)
Mar 02, 2023 304.57 309.50 303.92 309.31 10,691 +3.42(+1.12%)
Mar 01, 2023 307.79 308.97 305.15 305.89 13,308 -2.23(-0.72%)
Feb 28, 2023 306.81 310.51 306.81 308.12 145,208 +0.49(+0.16%)
Feb 27, 2023 309.44 309.61 307.14 307.63 31,143 +1.05(+0.34%)
Feb 24, 2023 306.39 306.87 304.41 306.57 37,880 -5.21(-1.67%)
Feb 23, 2023 313.09 313.27 307.43 311.79 27,290 +3.85(+1.25%)
Feb 22, 2023 308.47 309.95 306.65 307.94 35,548 +0.05(+0.02%)
Feb 21, 2023 310.82 313.09 307.69 307.89 28,443 -7.48(-2.37%)
Feb 17, 2023 317.65 317.65 312.44 315.37 15,410 -4.13(-1.29%)
Feb 16, 2023 320.57 324.03 319.35 319.49 28,537 -6.16(-1.89%)
Feb 15, 2023 320.93 325.67 320.93 325.65 14,024 +2.62(+0.81%)
Feb 14, 2023 319.72 324.26 317.31 323.03 32,032 +2.12(+0.66%)
Feb 13, 2023 317.74 321.15 317.24 320.92 10,095 +4.83(+1.53%)
Feb 10, 2023 316.31 318.45 314.36 316.08 56,988 -3.09(-0.97%)
Feb 09, 2023 326.28 326.28 317.99 319.18 13,660 -2.99(-0.93%)
Feb 08, 2023 326.82 327.65 321.90 322.17 11,930 -6.55(-1.99%)
Feb 07, 2023 321.61 329.81 320.90 328.72 36,954 +7.16(+2.23%)
Feb 06, 2023 321.65 324.35 320.54 321.56 37,981 -4.14(-1.27%)
Feb 03, 2023 324.11 332.51 323.74 325.70 36,897 -7.27(-2.18%)
Feb 02, 2023 328.89 335.36 328.01 332.97 42,829 +13.03(+4.07%)
Feb 01, 2023 311.77 322.34 310.73 319.94 60,206 +7.75(+2.48%)
Jan 31, 2023 307.14 312.20 307.14 312.19 41,436 +5.11(+1.66%)
Jan 30, 2023 309.65 311.06 306.93 307.08 23,344 -6.41(-2.05%)
Jan 27, 2023 308.92 315.14 308.92 313.50 23,478 +2.53(+0.81%)
Jan 26, 2023 309.27 310.97 305.71 310.97 64,048 +5.37(+1.76%)
Jan 25, 2023 301.04 305.98 298.19 305.60 28,268 -0.79(-0.26%)
Jan 24, 2023 307.75 308.19 305.32 306.38 31,683 -1.81(-0.59%)
Jan 23, 2023 302.41 308.82 301.49 308.19 113,978 +7.30(+2.42%)
Jan 20, 2023 294.27 300.94 294.27 300.90 38,856 +9.27(+3.18%)
Jan 19, 2023 292.17 293.93 290.43 291.62 26,843 -2.94(-1.00%)
Jan 18, 2023 300.31 301.97 294.57 294.57 55,437 -3.69(-1.24%)
Jan 17, 2023 297.93 299.59 296.45 298.26 47,478 +0.36(+0.12%)
Jan 13, 2023 292.79 298.18 292.79 297.90 22,183 +1.77(+0.60%)
Jan 12, 2023 295.37 296.99 290.41 296.13 43,327 +2.16(+0.73%)
Jan 11, 2023 289.01 293.99 289.01 293.97 78,217 +5.70(+1.98%)
Jan 10, 2023 284.07 288.27 284.07 288.27 19,159 +2.51(+0.88%)
Jan 09, 2023 284.88 290.69 284.88 285.77 47,775 +3.59(+1.27%)
Jan 06, 2023 277.12 283.12 273.09 282.18 39,859 +7.69(+2.80%)
Jan 05, 2023 278.15 278.15 274.23 274.49 32,510 -5.92(-2.11%)
Jan 04, 2023 280.76 282.03 277.08 280.41 36,611 +2.11(+0.76%)
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.