Skip to main content

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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.11 47.92 46.11 47.46 171,312 +0.27(+0.56%)
Jan 30, 2008 46.55 47.75 46.55 47.19 198,414 +0.24(+0.51%)
Jan 29, 2008 46.87 47.10 46.43 46.96 81,925 +0.12(+0.25%)
Jan 28, 2008 46.69 46.98 46.32 46.84 37,845 +0.05(+0.12%)
Jan 25, 2008 49.07 49.07 46.64 46.78 307,429 -0.76(-1.60%)
Jan 24, 2008 46.31 47.54 46.31 47.54 144,217 +1.43(+3.09%)
Jan 23, 2008 44.39 46.12 43.67 46.11 147,846 -0.01(-0.02%)
Jan 22, 2008 44.30 46.75 44.17 46.12 155,031 -1.31(-2.76%)
Jan 21, 2008 47.88 48.22 47.23 47.43 0 +0.00(+0.00%)
Jan 18, 2008 47.88 48.22 47.23 47.43 136,931 +0.23(+0.48%)
Jan 17, 2008 48.27 48.45 47.02 47.20 127,755 -0.85(-1.77%)
Jan 16, 2008 48.06 48.78 47.39 48.05 117,473 -0.94(-1.92%)
Jan 15, 2008 49.64 49.85 48.81 48.99 201,696 -1.13(-2.26%)
Jan 14, 2008 49.98 50.28 49.63 50.13 184,633 +1.37(+2.81%)
Jan 11, 2008 49.56 49.77 48.69 48.76 286,569 -1.08(-2.16%)
Jan 10, 2008 49.16 50.29 49.16 49.84 85,884 -0.05(-0.09%)
Jan 09, 2008 48.99 49.88 48.59 49.88 122,614 +0.88(+1.79%)
Jan 08, 2008 50.49 50.95 49.00 49.00 172,054 -1.45(-2.88%)
Jan 07, 2008 50.76 50.96 49.74 50.46 152,530 -0.40(-0.79%)
Jan 04, 2008 52.52 52.52 50.86 50.86 152,475 -2.46(-4.61%)
Jan 03, 2008 53.45 53.67 53.02 53.32 542,523 -0.15(-0.27%)
Jan 02, 2008 54.39 54.69 53.21 53.47 145,912 -1.01(-1.86%)
Jan 01, 2008 54.67 54.95 54.48 54.48 0 +0.00(+0.00%)
Dec 31, 2007 54.67 54.95 54.48 54.48 146,907 -0.69(-1.26%)
Dec 28, 2007 55.44 55.57 54.85 55.17 57,752 +0.05(+0.08%)
Dec 27, 2007 55.62 55.86 55.07 55.13 173,995 -0.91(-1.62%)
Dec 26, 2007 55.77 56.10 55.59 56.03 91,003 +0.10(+0.18%)
Dec 24, 2007 56.20 56.20 55.56 55.93 30,626 +0.46(+0.82%)
Dec 21, 2007 55.49 55.49 55.16 55.48 28,876 +0.92(+1.69%)
Dec 20, 2007 54.28 54.57 53.92 54.55 63,549 +0.92(+1.72%)
Dec 19, 2007 53.56 53.89 53.28 53.63 252,339 +0.24(+0.45%)
Dec 18, 2007 53.63 53.71 52.77 53.39 652,231 +0.17(+0.32%)
Dec 17, 2007 54.05 54.13 53.18 53.22 45,283 -1.16(-2.13%)
Dec 14, 2007 54.66 55.05 54.35 54.38 83,566 -0.62(-1.13%)
Dec 13, 2007 54.64 55.08 54.47 55.00 33,251 +0.01(+0.02%)
Dec 12, 2007 55.33 55.75 54.21 54.99 67,924 +0.54(+0.99%)
Dec 11, 2007 55.55 56.00 54.34 54.45 83,784 -1.06(-1.91%)
Dec 10, 2007 55.21 55.68 55.19 55.51 99,644 +0.34(+0.61%)
Dec 07, 2007 55.31 55.37 54.97 55.17 74,159 -0.02(-0.03%)
Dec 06, 2007 54.85 55.28 54.51 55.19 154,881 +0.75(+1.38%)
Dec 05, 2007 54.09 54.61 53.98 54.44 113,317 +1.23(+2.30%)
Dec 04, 2007 53.12 53.68 52.99 53.22 125,567 -0.17(-0.33%)
Dec 03, 2007 54.03 54.03 53.34 53.39 1,999,042 -0.51(-0.95%)
Nov 30, 2007 54.85 54.94 53.44 53.90 95,425 -0.62(-1.14%)
Nov 29, 2007 54.29 54.73 54.12 54.53 90,457 +0.16(+0.30%)
Nov 28, 2007 53.28 54.53 53.07 54.36 175,901 +1.78(+3.39%)
Nov 27, 2007 52.14 52.80 51.80 52.58 91,113 +0.65(+1.25%)
Nov 26, 2007 52.72 53.42 51.79 51.93 253,761 -1.02(-1.93%)
Nov 23, 2007 52.48 53.01 52.48 52.95 77,331 +0.65(+1.24%)
Nov 21, 2007 52.51 53.21 51.94 52.30 144,162 -0.69(-1.29%)
Nov 20, 2007 52.86 53.83 52.11 52.99 117,692 +0.05(+0.09%)
Nov 19, 2007 53.39 53.80 52.78 52.94 202,328 -0.77(-1.43%)
Nov 16, 2007 53.57 53.71 52.80 53.71 268,199 +0.52(+0.98%)
Nov 15, 2007 53.56 53.79 52.76 53.19 419,252 -0.40(-0.75%)
Nov 14, 2007 54.91 54.94 53.43 53.59 227,619 -0.77(-1.41%)
Nov 13, 2007 52.70 54.36 52.70 54.36 80,678 +1.99(+3.81%)
Nov 12, 2007 52.37 53.56 52.29 52.37 308,625 -0.91(-1.72%)
Nov 09, 2007 53.57 54.14 53.12 53.28 334,264 -1.58(-2.88%)
Nov 08, 2007 56.24 56.72 53.94 54.86 430,429 -2.15(-3.77%)
Nov 07, 2007 57.23 58.26 57.00 57.01 173,399 -1.40(-2.39%)
Nov 06, 2007 57.87 58.41 57.56 58.41 112,333 +0.59(+1.03%)
Nov 05, 2007 57.79 58.05 57.33 57.82 325,476 -0.12(-0.21%)
Nov 02, 2007 58.20 58.20 57.27 57.94 168,554 +0.38(+0.67%)
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.