Skip to main content

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

86.33 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 400.21 400.23 398.61 399.23 16,620 -1.63(-0.41%)
Jun 29, 2021 399.30 400.94 399.00 400.86 16,698 +1.44(+0.36%)
Jun 28, 2021 395.79 399.50 395.79 399.41 57,769 +4.60(+1.16%)
Jun 25, 2021 396.11 396.11 394.15 394.82 41,524 -0.53(-0.13%)
Jun 24, 2021 395.30 397.01 394.70 395.34 41,028 +2.43(+0.62%)
Jun 23, 2021 393.27 394.43 392.22 392.91 23,001 +0.11(+0.03%)
Jun 22, 2021 388.97 393.20 388.92 392.80 35,222 +4.10(+1.06%)
Jun 21, 2021 386.71 389.25 383.85 388.70 29,580 +2.27(+0.59%)
Jun 18, 2021 387.05 388.49 385.41 386.43 143,164 -3.20(-0.82%)
Jun 17, 2021 382.48 390.38 382.48 389.63 64,748 +5.63(+1.47%)
Jun 16, 2021 386.40 387.14 380.38 384.00 33,319 -1.77(-0.46%)
Jun 15, 2021 388.21 388.21 385.10 385.76 33,411 -2.50(-0.64%)
Jun 14, 2021 384.59 388.27 384.18 388.27 38,081 +4.08(+1.06%)
Jun 11, 2021 382.90 384.18 382.64 384.18 19,692 +1.55(+0.41%)
Jun 10, 2021 379.49 382.66 379.00 382.63 31,397 +4.01(+1.06%)
Jun 09, 2021 380.40 381.13 378.45 378.63 10,674 -0.05(-0.01%)
Jun 08, 2021 379.54 381.31 377.51 378.68 12,906 +0.53(+0.14%)
Jun 07, 2021 376.99 378.16 376.10 378.14 54,538 +1.08(+0.29%)
Jun 04, 2021 373.34 377.32 372.92 377.06 21,617 +6.13(+1.65%)
Jun 03, 2021 371.67 372.75 369.17 370.93 37,515 -4.07(-1.09%)
Jun 02, 2021 374.49 376.11 373.28 375.00 45,044 +1.58(+0.42%)
Jun 01, 2021 376.50 376.52 372.48 373.42 34,006 -1.08(-0.29%)
May 28, 2021 375.07 376.76 374.32 374.50 25,549 +0.76(+0.20%)
May 27, 2021 374.51 375.56 373.52 373.74 39,678 -1.21(-0.32%)
May 26, 2021 374.94 375.41 374.30 374.95 22,331 +1.15(+0.31%)
May 25, 2021 375.48 375.90 373.00 373.81 39,605 +0.47(+0.13%)
May 24, 2021 369.92 374.41 369.92 373.33 28,567 +6.64(+1.81%)
May 21, 2021 370.19 370.25 366.36 366.69 31,769 -1.66(-0.45%)
May 20, 2021 362.74 369.19 362.74 368.35 49,131 +7.04(+1.95%)
May 19, 2021 353.91 361.64 353.91 361.31 38,787 +1.23(+0.34%)
May 18, 2021 363.50 364.99 360.08 360.08 44,410 -2.33(-0.64%)
May 17, 2021 361.51 362.42 358.61 362.42 30,317 -1.20(-0.33%)
May 14, 2021 359.53 364.44 358.95 363.61 57,717 +8.56(+2.41%)
May 13, 2021 356.11 358.06 352.22 355.05 33,903 +2.72(+0.77%)
May 12, 2021 356.65 358.72 351.52 352.33 44,320 -10.07(-2.78%)
May 11, 2021 354.39 363.29 354.39 362.40 42,546 +0.00(+0.00%)
May 10, 2021 370.45 370.45 362.08 362.40 70,504 -9.83(-2.64%)
May 07, 2021 372.98 374.80 371.14 372.23 20,424 +3.34(+0.91%)
May 06, 2021 366.52 368.90 363.50 368.89 39,159 +1.88(+0.51%)
May 05, 2021 371.17 371.58 366.53 367.01 51,552 -1.62(-0.44%)
May 04, 2021 372.23 372.23 363.94 368.63 118,488 -6.88(-1.83%)
May 03, 2021 380.54 380.75 375.26 375.50 41,892 -3.20(-0.85%)
Apr 30, 2021 381.10 382.68 378.44 378.71 27,129 -5.27(-1.37%)
Apr 29, 2021 387.61 387.61 380.11 383.98 21,591 +0.86(+0.22%)
Apr 28, 2021 383.41 385.15 382.94 383.12 44,036 +0.43(+0.11%)
Apr 27, 2021 385.33 385.33 382.01 382.70 31,369 -1.30(-0.34%)
Apr 26, 2021 381.19 384.43 381.16 384.00 28,534 +3.47(+0.91%)
Apr 23, 2021 376.52 381.75 376.11 380.53 30,469 +5.54(+1.48%)
Apr 22, 2021 378.70 380.16 373.78 374.99 42,325 -3.71(-0.98%)
Apr 21, 2021 374.45 378.83 373.95 378.71 43,314 +2.84(+0.75%)
Apr 20, 2021 378.72 380.04 373.75 375.87 130,376 -3.90(-1.03%)
Apr 19, 2021 382.22 383.64 377.64 379.77 94,637 -3.70(-0.97%)
Apr 16, 2021 385.77 385.77 381.89 383.48 26,117 -0.74(-0.19%)
Apr 15, 2021 382.11 384.60 382.11 384.22 24,999 +6.31(+1.67%)
Apr 14, 2021 382.45 382.80 377.57 377.91 29,224 -4.67(-1.22%)
Apr 13, 2021 381.04 383.14 380.99 382.58 18,676 +3.13(+0.83%)
Apr 12, 2021 379.27 380.19 377.36 379.45 48,529 -1.31(-0.35%)
Apr 09, 2021 376.68 380.94 375.90 380.76 52,132 +2.82(+0.75%)
Apr 08, 2021 376.73 377.96 375.99 377.94 42,482 +5.08(+1.36%)
Apr 07, 2021 370.45 374.00 370.45 372.87 29,810 +2.06(+0.56%)
Apr 06, 2021 370.58 373.12 370.56 370.80 21,084 -0.80(-0.22%)
Apr 05, 2021 367.36 371.96 367.16 371.60 26,236 +7.00(+1.92%)
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.