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 (%)
Jul 30, 2021 407.81 410.13 407.61 408.76 31,467 -4.14(-1.00%)
Jul 29, 2021 412.32 414.36 412.32 412.90 22,225 -0.24(-0.06%)
Jul 28, 2021 413.13 414.14 409.59 413.14 55,603 +2.23(+0.54%)
Jul 27, 2021 416.03 416.03 407.18 410.90 20,423 -5.24(-1.26%)
Jul 26, 2021 415.65 416.41 414.75 416.14 25,339 +0.30(+0.07%)
Jul 23, 2021 411.83 416.00 411.29 415.84 48,753 +6.30(+1.54%)
Jul 22, 2021 406.94 409.55 406.94 409.55 25,089 +3.03(+0.75%)
Jul 21, 2021 402.10 406.69 402.00 406.51 48,079 +4.09(+1.02%)
Jul 20, 2021 398.26 404.46 395.97 402.42 60,119 +6.14(+1.55%)
Jul 19, 2021 395.50 397.43 393.57 396.29 41,251 -4.11(-1.03%)
Jul 16, 2021 405.94 406.01 400.12 400.40 45,277 -3.62(-0.90%)
Jul 15, 2021 408.40 409.02 402.02 404.01 74,982 -4.15(-1.02%)
Jul 14, 2021 411.37 412.05 407.26 408.17 40,884 +0.27(+0.07%)
Jul 13, 2021 407.62 411.41 407.27 407.90 30,528 -0.28(-0.07%)
Jul 12, 2021 409.47 409.55 406.87 408.18 22,301 +0.53(+0.13%)
Jul 09, 2021 403.61 407.88 403.61 407.64 18,060 +3.79(+0.94%)
Jul 08, 2021 400.95 405.37 399.46 403.86 33,525 -3.83(-0.94%)
Jul 07, 2021 409.57 410.18 406.44 407.69 25,986 +0.45(+0.11%)
Jul 06, 2021 404.81 407.40 402.91 407.24 26,353 +3.19(+0.79%)
Jul 02, 2021 401.90 404.38 400.99 404.04 22,355 +4.55(+1.14%)
Jul 01, 2021 398.83 399.88 397.50 399.50 12,337 +0.25(+0.06%)
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%)
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.