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 )

85.38 +0.22 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2022 324.35 327.18 319.99 323.86 68,147 -1.10(-0.34%)
May 27, 2022 317.87 324.96 317.87 324.96 58,821 +10.80(+3.44%)
May 26, 2022 304.57 315.57 304.57 314.16 128,617 +8.74(+2.86%)
May 25, 2022 298.82 307.68 298.35 305.43 46,488 +5.05(+1.68%)
May 24, 2022 302.68 302.68 295.67 300.38 81,695 -9.04(-2.92%)
May 23, 2022 305.59 309.62 302.80 309.42 47,683 +4.82(+1.58%)
May 20, 2022 308.52 308.71 295.53 304.60 60,902 +0.13(+0.04%)
May 19, 2022 303.15 309.37 301.74 304.48 106,393 -1.06(-0.35%)
May 18, 2022 315.41 316.61 304.52 305.54 75,764 -14.71(-4.59%)
May 17, 2022 317.88 320.41 313.68 320.25 104,194 +9.05(+2.91%)
May 16, 2022 313.65 315.56 310.12 311.19 72,348 -4.62(-1.46%)
May 13, 2022 307.64 316.95 307.64 315.82 65,749 +12.73(+4.20%)
May 12, 2022 298.34 306.85 296.43 303.08 258,306 -0.05(-0.02%)
May 11, 2022 309.75 315.09 302.67 303.13 56,391 -9.44(-3.02%)
May 10, 2022 315.66 317.35 307.11 312.57 54,877 +3.57(+1.16%)
May 09, 2022 316.64 318.58 307.55 309.00 69,123 -14.04(-4.35%)
May 06, 2022 325.10 329.13 318.51 323.04 36,277 -5.06(-1.54%)
May 05, 2022 340.83 340.83 324.39 328.10 44,348 -18.53(-5.35%)
May 04, 2022 335.80 347.04 328.81 346.63 37,571 +11.24(+3.35%)
May 03, 2022 334.59 337.54 332.92 335.39 38,430 +0.27(+0.08%)
May 02, 2022 327.97 335.23 325.66 335.12 51,854 +6.35(+1.93%)
Apr 29, 2022 338.92 342.80 328.21 328.77 35,981 -16.95(-4.90%)
Apr 28, 2022 337.61 348.10 334.59 345.72 55,710 +15.29(+4.63%)
Apr 27, 2022 330.04 337.06 328.80 330.43 77,409 -0.08(-0.02%)
Apr 26, 2022 340.59 340.75 330.37 330.51 45,476 -13.26(-3.86%)
Apr 25, 2022 336.23 343.77 335.34 343.77 65,177 +5.93(+1.75%)
Apr 22, 2022 347.29 349.04 337.66 337.84 33,080 -9.78(-2.81%)
Apr 21, 2022 359.55 363.10 346.33 347.62 32,820 -9.03(-2.53%)
Apr 20, 2022 363.63 363.63 355.89 356.65 44,216 -6.24(-1.72%)
Apr 19, 2022 353.68 363.54 353.68 362.90 26,827 +8.05(+2.27%)
Apr 18, 2022 352.68 357.15 351.13 354.84 36,690 +0.54(+0.15%)
Apr 14, 2022 364.01 364.01 354.08 354.31 20,066 -8.60(-2.37%)
Apr 13, 2022 356.66 363.99 356.23 362.91 26,635 +6.52(+1.83%)
Apr 12, 2022 364.06 366.13 355.05 356.39 45,974 -1.88(-0.52%)
Apr 11, 2022 361.58 362.54 358.05 358.27 34,361 -7.86(-2.15%)
Apr 08, 2022 369.99 370.77 365.60 366.12 92,786 -6.17(-1.66%)
Apr 07, 2022 370.63 374.81 366.33 372.29 55,991 +0.23(+0.06%)
Apr 06, 2022 376.68 376.86 369.28 372.06 53,271 -11.13(-2.91%)
Apr 05, 2022 391.48 391.83 381.95 383.19 24,828 -9.66(-2.46%)
Apr 04, 2022 385.52 392.85 385.27 392.85 23,577 +8.68(+2.26%)
Apr 01, 2022 385.44 385.61 381.05 384.17 22,422 -0.39(-0.10%)
Mar 31, 2022 390.01 390.58 384.30 384.56 27,935 -5.78(-1.48%)
Mar 30, 2022 394.74 395.98 388.59 390.34 47,946 -6.95(-1.75%)
Mar 29, 2022 393.50 398.11 391.00 397.28 34,586 +8.38(+2.16%)
Mar 28, 2022 382.95 388.94 381.41 388.90 35,078 +5.12(+1.33%)
Mar 25, 2022 385.51 385.91 379.07 383.79 38,776 -0.97(-0.25%)
Mar 24, 2022 378.14 384.83 375.75 384.76 25,799 +8.86(+2.36%)
Mar 23, 2022 378.57 382.30 375.83 375.89 40,316 -6.73(-1.76%)
Mar 22, 2022 375.71 384.45 375.60 382.62 51,893 +6.48(+1.72%)
Mar 21, 2022 376.09 378.12 371.36 376.14 39,784 -1.33(-0.35%)
Mar 18, 2022 367.07 377.79 366.35 377.48 24,390 +9.18(+2.49%)
Mar 17, 2022 361.66 368.37 360.65 368.30 38,850 +4.85(+1.33%)
Mar 16, 2022 353.99 363.45 350.90 363.45 55,755 +13.95(+3.99%)
Mar 15, 2022 340.78 350.24 340.46 349.50 52,541 +11.22(+3.32%)
Mar 14, 2022 345.90 348.40 337.65 338.28 89,657 -8.02(-2.32%)
Mar 11, 2022 356.81 357.54 345.98 346.30 70,112 -7.35(-2.08%)
Mar 10, 2022 352.78 354.87 348.79 353.65 788,341 -3.20(-0.90%)
Mar 09, 2022 352.17 358.50 350.61 356.86 1,145,369 +14.19(+4.14%)
Mar 08, 2022 342.39 353.08 337.98 342.66 1,064,238 -0.76(-0.22%)
Mar 07, 2022 357.95 358.29 343.16 343.42 55,430 -15.12(-4.22%)
Mar 04, 2022 363.23 364.73 356.15 358.55 21,979 -6.88(-1.88%)
Mar 03, 2022 375.25 375.25 363.69 365.43 31,692 -7.05(-1.89%)
Mar 02, 2022 367.67 373.96 365.16 372.48 25,741 +6.08(+1.66%)
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.