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 )

83.67 +1.95 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 400.24 400.26 398.64 399.25 16,619 -1.63(-0.41%)
Jun 29, 2021 399.33 400.96 399.02 400.88 16,697 +1.44(+0.36%)
Jun 28, 2021 395.81 399.53 395.81 399.44 57,766 +4.59(+1.16%)
Jun 25, 2021 396.14 396.14 394.18 394.84 41,522 -0.53(-0.13%)
Jun 24, 2021 395.33 397.04 394.72 395.37 41,026 +2.43(+0.62%)
Jun 23, 2021 393.29 394.45 392.24 392.94 23,000 +0.11(+0.03%)
Jun 22, 2021 388.99 393.23 388.94 392.83 35,220 +4.10(+1.06%)
Jun 21, 2021 386.74 389.28 383.87 388.73 29,578 +2.27(+0.59%)
Jun 18, 2021 387.07 388.52 385.43 386.45 143,154 -3.20(-0.82%)
Jun 17, 2021 382.50 390.41 382.50 389.65 64,743 +5.63(+1.47%)
Jun 16, 2021 386.42 387.16 380.40 384.02 33,317 -1.77(-0.46%)
Jun 15, 2021 388.23 388.23 385.13 385.79 33,409 -2.50(-0.64%)
Jun 14, 2021 384.61 388.29 384.21 388.29 38,078 +4.08(+1.06%)
Jun 11, 2021 382.92 384.21 382.67 384.21 19,691 +1.55(+0.41%)
Jun 10, 2021 379.51 382.69 379.02 382.66 31,395 +4.01(+1.06%)
Jun 09, 2021 380.43 381.15 378.47 378.65 10,673 -0.05(-0.01%)
Jun 08, 2021 379.56 381.34 377.53 378.70 12,905 +0.53(+0.14%)
Jun 07, 2021 377.01 378.19 376.12 378.17 54,534 +1.08(+0.29%)
Jun 04, 2021 373.37 377.35 372.94 377.09 21,616 +6.13(+1.65%)
Jun 03, 2021 371.70 372.77 369.20 370.95 37,513 -4.07(-1.09%)
Jun 02, 2021 374.51 376.13 373.31 375.03 45,041 +1.58(+0.42%)
Jun 01, 2021 376.53 376.55 372.51 373.44 34,004 -1.08(-0.29%)
May 28, 2021 375.10 376.78 374.34 374.52 25,547 +0.76(+0.20%)
May 27, 2021 374.53 375.58 373.55 373.76 39,676 -1.21(-0.32%)
May 26, 2021 374.97 375.43 374.32 374.98 22,329 +1.15(+0.31%)
May 25, 2021 375.50 375.92 373.02 373.83 39,603 +0.47(+0.13%)
May 24, 2021 369.95 374.43 369.95 373.36 28,565 +6.64(+1.81%)
May 21, 2021 370.21 370.27 366.38 366.72 31,767 -1.66(-0.45%)
May 20, 2021 362.76 369.22 362.76 368.38 49,128 +7.04(+1.95%)
May 19, 2021 353.93 361.66 353.93 361.33 38,785 +1.23(+0.34%)
May 18, 2021 363.53 365.01 360.11 360.11 44,407 -2.33(-0.64%)
May 17, 2021 361.53 362.44 358.64 362.44 30,315 -1.20(-0.33%)
May 14, 2021 359.56 364.46 358.97 363.63 57,713 +8.56(+2.41%)
May 13, 2021 356.14 358.08 352.24 355.07 33,901 +2.72(+0.77%)
May 12, 2021 356.67 358.75 351.54 352.35 44,317 -10.07(-2.78%)
May 11, 2021 354.42 363.31 354.42 362.42 42,543 +0.00(+0.00%)
May 10, 2021 370.47 370.47 362.10 362.42 70,500 -9.83(-2.64%)
May 07, 2021 373.00 374.83 371.16 372.25 20,423 +3.34(+0.91%)
May 06, 2021 366.54 368.92 363.53 368.91 39,156 +1.88(+0.51%)
May 05, 2021 371.19 371.61 366.55 367.03 51,549 -1.62(-0.44%)
May 04, 2021 372.25 372.25 363.96 368.65 118,480 -6.88(-1.83%)
May 03, 2021 380.57 380.77 375.28 375.53 41,889 -3.20(-0.85%)
Apr 30, 2021 381.12 382.70 378.46 378.73 27,127 -5.28(-1.37%)
Apr 29, 2021 387.63 387.63 380.13 384.01 21,589 +0.86(+0.22%)
Apr 28, 2021 383.43 385.18 382.97 383.15 44,033 +0.43(+0.11%)
Apr 27, 2021 385.36 385.36 382.03 382.72 31,367 -1.31(-0.34%)
Apr 26, 2021 381.21 384.45 381.18 384.03 28,532 +3.47(+0.91%)
Apr 23, 2021 376.55 381.77 376.13 380.56 30,467 +5.54(+1.48%)
Apr 22, 2021 378.72 380.18 373.80 375.02 42,323 -3.71(-0.98%)
Apr 21, 2021 374.47 378.86 373.98 378.73 43,312 +2.84(+0.75%)
Apr 20, 2021 378.74 380.06 373.77 375.89 130,368 -3.90(-1.03%)
Apr 19, 2021 382.25 383.66 377.67 379.80 94,631 -3.70(-0.97%)
Apr 16, 2021 385.79 385.79 381.91 383.50 26,115 -0.74(-0.19%)
Apr 15, 2021 382.14 384.63 382.14 384.24 24,997 +6.31(+1.67%)
Apr 14, 2021 382.48 382.82 377.59 377.93 29,222 -4.67(-1.22%)
Apr 13, 2021 381.06 383.16 381.01 382.60 18,675 +3.13(+0.83%)
Apr 12, 2021 379.29 380.21 377.39 379.47 48,526 -1.31(-0.35%)
Apr 09, 2021 376.70 380.96 375.93 380.79 52,129 +2.81(+0.74%)
Apr 08, 2021 376.75 377.99 376.01 377.97 42,480 +5.08(+1.36%)
Apr 07, 2021 370.47 374.03 370.47 372.89 29,808 +2.06(+0.56%)
Apr 06, 2021 370.60 373.15 370.58 370.83 21,083 -0.80(-0.22%)
Apr 05, 2021 367.38 371.98 367.18 371.63 26,234 +7.00(+1.92%)
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.