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

344.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:49 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 347.51 348.21 344.42 344.65 28,800 -2.79(-0.80%)
Jan 14, 2021 350.73 351.83 347.20 347.44 22,588 -2.37(-0.68%)
Jan 13, 2021 348.64 351.03 347.95 349.81 26,714 +1.66(+0.48%)
Jan 12, 2021 349.00 350.05 345.17 348.15 34,993 -0.94(-0.27%)
Jan 11, 2021 348.97 352.08 347.63 349.09 42,024 -3.87(-1.10%)
Jan 08, 2021 352.35 353.30 349.07 352.96 19,800 +2.77(+0.79%)
Jan 07, 2021 344.53 350.71 344.53 350.19 19,890 +8.63(+2.53%)
Jan 06, 2021 341.48 346.53 340.83 341.56 25,953 -5.10(-1.47%)
Jan 05, 2021 342.75 347.03 342.75 346.66 23,527 +2.35(+0.68%)
Jan 04, 2021 351.14 351.14 340.28 344.31 37,822 -5.52(-1.58%)
Dec 31, 2020 349.83 349.83 349.83 36,015 +0.90(+0.26%)
Dec 30, 2020 350.62 350.62 348.88 348.93 36,015 -0.25(-0.07%)
Dec 29, 2020 352.34 352.34 348.45 349.18 22,002 -0.97(-0.28%)
Dec 28, 2020 350.31 351.18 347.52 350.15 56,553 +2.71(+0.78%)
Dec 24, 2020 347.29 348.35 346.59 347.44 49,500 +1.22(+0.35%)
Dec 23, 2020 349.70 349.70 346.22 346.22 25,278 -2.68(-0.77%)
Dec 22, 2020 348.00 349.56 346.34 348.90 48,761 +1.93(+0.56%)
Dec 21, 2020 343.89 347.19 341.47 346.97 27,997 -0.71(-0.20%)
Dec 18, 2020 349.05 349.05 345.47 347.68 23,200 -0.12(-0.03%)
Dec 17, 2020 347.78 348.92 346.81 347.80 40,450 +2.30(+0.67%)
Dec 16, 2020 343.41 346.02 342.48 345.50 15,406 +3.10(+0.90%)
Dec 15, 2020 341.39 342.40 339.25 342.40 27,233 +3.56(+1.05%)
Dec 14, 2020 338.44 341.75 338.44 338.84 18,232 +1.60(+0.47%)
Dec 11, 2020 336.06 337.33 334.14 337.24 14,600 -0.74(-0.22%)
Dec 10, 2020 334.75 338.72 333.35 337.98 16,530 +1.30(+0.39%)
Dec 09, 2020 343.19 344.18 335.26 336.68 40,565 -6.98(-2.03%)
Dec 08, 2020 342.62 344.06 340.85 343.66 30,721 +0.91(+0.27%)
Dec 07, 2020 341.46 343.19 341.46 342.75 53,582 +1.26(+0.37%)
Dec 04, 2020 339.36 341.68 338.72 341.49 18,600 +3.02(+0.89%)
Dec 03, 2020 339.03 341.25 337.92 338.47 21,474 -0.56(-0.17%)
Dec 02, 2020 337.37 339.41 335.30 339.03 19,753 +0.18(+0.05%)
Dec 01, 2020 337.59 340.63 336.31 338.85 23,639 +3.49(+1.04%)
Nov 30, 2020 334.88 335.47 331.32 335.36 24,106 +0.64(+0.19%)
Nov 27, 2020 334.15 335.88 333.91 334.72 12,600 +2.40(+0.72%)
Nov 25, 2020 331.96 332.66 330.80 332.32 61,500 +1.92(+0.58%)
Nov 24, 2020 327.73 330.54 326.06 330.40 19,198 +4.07(+1.25%)
Nov 23, 2020 327.11 327.84 323.46 326.33 73,426 +0.73(+0.22%)
Nov 20, 2020 328.25 328.58 325.60 325.60 24,100 -2.28(-0.70%)
Nov 19, 2020 323.91 328.03 322.87 327.88 25,931 +3.09(+0.95%)
Nov 18, 2020 326.84 328.18 324.79 324.79 21,734 -2.68(-0.82%)
Nov 17, 2020 327.46 328.82 326.42 327.47 20,706 -0.62(-0.19%)
Nov 16, 2020 325.12 328.50 324.83 328.09 24,720 +2.50(+0.77%)
Nov 13, 2020 325.15 326.15 323.08 325.59 18,600 +3.09(+0.96%)
Nov 12, 2020 325.65 326.73 321.66 322.50 13,053 -3.01(-0.92%)
Nov 11, 2020 321.57 325.67 321.57 325.51 31,780 +7.22(+2.27%)
Nov 10, 2020 321.43 322.22 314.79 318.29 77,930 -6.38(-1.97%)
Nov 09, 2020 334.11 336.50 324.67 324.67 92,114 -5.66(-1.71%)
Nov 06, 2020 327.91 331.11 324.54 330.33 27,500 +1.00(+0.30%)
Nov 05, 2020 328.26 330.32 326.51 329.33 44,711 +9.01(+2.81%)
Nov 04, 2020 315.48 322.00 314.16 320.32 74,557 +13.87(+4.53%)
Nov 03, 2020 303.18 308.19 301.73 306.45 27,792 +5.56(+1.85%)
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.