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 )

82.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 402.27 404.17 398.96 399.10 22,437 -1.13(-0.28%)
Sep 29, 2021 404.40 405.31 399.85 400.22 48,668 -2.13(-0.53%)
Sep 28, 2021 409.77 409.77 402.14 402.35 49,232 -13.40(-3.22%)
Sep 27, 2021 415.37 416.41 412.59 415.75 34,587 -3.27(-0.78%)
Sep 24, 2021 415.67 419.37 415.67 419.02 17,585 +0.70(+0.17%)
Sep 23, 2021 415.02 418.90 414.30 418.31 15,624 +5.56(+1.35%)
Sep 22, 2021 409.44 414.09 408.19 412.75 80,069 +4.43(+1.08%)
Sep 21, 2021 410.13 411.11 407.70 408.32 26,472 +0.45(+0.11%)
Sep 20, 2021 409.42 411.43 402.58 407.87 65,449 -8.88(-2.13%)
Sep 17, 2021 421.49 421.49 415.64 416.75 62,766 -5.13(-1.22%)
Sep 16, 2021 419.87 422.57 418.04 421.88 91,453 +0.58(+0.14%)
Sep 15, 2021 418.62 421.83 415.91 421.30 161,225 +3.06(+0.73%)
Sep 14, 2021 420.73 420.85 417.46 418.24 25,880 -0.50(-0.12%)
Sep 13, 2021 422.12 422.34 416.62 418.74 45,951 -0.77(-0.18%)
Sep 10, 2021 425.20 425.69 419.22 419.51 25,882 -3.07(-0.73%)
Sep 09, 2021 424.21 425.36 422.50 422.58 25,941 -0.97(-0.23%)
Sep 08, 2021 425.44 425.51 421.43 423.55 134,212 -2.48(-0.58%)
Sep 07, 2021 426.36 426.94 424.71 426.03 43,767 -0.06(-0.01%)
Sep 03, 2021 423.66 426.79 423.66 426.09 49,549 +2.12(+0.50%)
Sep 02, 2021 426.14 426.52 422.91 423.97 15,870 -1.20(-0.28%)
Sep 01, 2021 425.77 427.57 424.84 425.17 34,092 +0.92(+0.22%)
Aug 31, 2021 426.13 426.13 423.52 424.25 21,668 -1.40(-0.33%)
Aug 30, 2021 422.62 426.56 422.62 425.66 38,623 +3.97(+0.94%)
Aug 27, 2021 417.40 422.13 417.16 421.69 31,694 +5.40(+1.30%)
Aug 26, 2021 418.30 419.21 416.10 416.29 22,517 -2.11(-0.50%)
Aug 25, 2021 418.47 419.20 417.37 418.39 19,792 +0.62(+0.15%)
Aug 24, 2021 417.45 418.57 416.68 417.77 25,581 +1.71(+0.41%)
Aug 23, 2021 411.12 416.62 411.12 416.06 49,550 +6.63(+1.62%)
Aug 20, 2021 405.84 409.65 405.84 409.43 19,919 +4.59(+1.13%)
Aug 19, 2021 400.26 406.79 400.26 404.84 34,895 +2.18(+0.54%)
Aug 18, 2021 406.66 407.86 402.65 402.66 30,789 -4.39(-1.08%)
Aug 17, 2021 409.00 409.19 404.61 407.05 40,381 -4.43(-1.08%)
Aug 16, 2021 409.56 411.48 405.41 411.48 17,078 +0.38(+0.09%)
Aug 13, 2021 410.52 411.63 409.71 411.10 24,940 +1.25(+0.30%)
Aug 12, 2021 407.36 410.02 406.29 409.86 16,367 +1.53(+0.38%)
Aug 11, 2021 410.95 410.95 406.39 408.32 71,544 -0.83(-0.20%)
Aug 10, 2021 412.59 413.12 408.38 409.15 74,916 -2.97(-0.72%)
Aug 09, 2021 412.57 412.76 411.38 412.13 28,448 -0.34(-0.08%)
Aug 06, 2021 412.71 413.81 411.22 412.46 22,355 -1.26(-0.31%)
Aug 05, 2021 411.80 413.80 411.39 413.73 22,232 +2.51(+0.61%)
Aug 04, 2021 410.12 411.99 408.45 411.22 41,992 +1.78(+0.43%)
Aug 03, 2021 408.99 409.50 404.25 409.44 19,913 +1.63(+0.40%)
Aug 02, 2021 410.49 410.96 407.35 407.81 32,407 -0.95(-0.23%)
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%)
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.