Skip to main content

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

86.09 -0.25 (-0.28%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.79 86.84 85.69 86.34 134,246 +0.07(+0.08%)
Mar 26, 2024 87.05 87.19 86.22 86.27 132,587 -0.33(-0.38%)
Mar 25, 2024 86.31 87.00 86.00 86.60 248,462 -0.42(-0.48%)
Mar 22, 2024 86.80 87.28 86.60 87.02 158,411 +0.30(+0.35%)
Mar 21, 2024 87.66 87.66 86.67 86.72 197,500 +0.24(+0.28%)
Mar 20, 2024 85.57 86.53 85.17 86.48 111,915 +1.17(+1.37%)
Mar 19, 2024 84.59 85.34 83.89 85.31 159,603 +0.16(+0.19%)
Mar 18, 2024 85.56 85.92 84.95 85.15 206,796 +0.92(+1.09%)
Mar 15, 2024 84.60 84.98 84.14 84.23 174,333 -1.24(-1.45%)
Mar 14, 2024 86.28 86.39 84.92 85.47 136,248 -0.51(-0.59%)
Mar 13, 2024 86.59 86.59 85.60 85.98 125,099 -0.80(-0.92%)
Mar 12, 2024 85.61 86.82 84.92 86.78 318,139 +1.91(+2.25%)
Mar 11, 2024 85.04 85.36 84.22 84.87 217,572 -0.64(-0.75%)
Mar 08, 2024 87.59 88.41 85.34 85.51 217,781 -1.71(-1.96%)
Mar 07, 2024 86.39 87.33 85.83 87.22 152,223 -425.28(-82.98%)
Mar 06, 2024 514.42 515.70 509.53 512.50 33,323 +6.29(+1.24%)
Mar 05, 2024 512.85 512.85 502.67 506.22 39,152 -10.43(-2.02%)
Mar 04, 2024 517.76 520.67 515.42 516.64 56,414 +0.65(+0.13%)
Mar 01, 2024 507.94 516.46 507.94 515.99 112,049 +10.79(+2.13%)
Feb 29, 2024 502.81 506.19 499.91 505.21 45,224 +6.32(+1.27%)
Feb 28, 2024 499.40 500.63 497.44 498.89 24,527 -3.45(-0.69%)
Feb 27, 2024 503.13 503.13 499.87 502.34 22,735 +0.93(+0.19%)
Feb 26, 2024 503.45 504.10 501.09 501.41 35,433 +0.53(+0.11%)
Feb 23, 2024 505.08 507.48 499.58 500.88 18,877 -1.11(-0.22%)
Feb 22, 2024 497.24 503.04 496.24 501.99 49,675 +20.80(+4.32%)
Feb 21, 2024 480.44 481.33 476.62 481.19 52,369 -5.12(-1.05%)
Feb 20, 2024 489.29 489.29 481.63 486.31 103,725 -6.98(-1.41%)
Feb 16, 2024 500.79 500.79 493.05 493.28 20,291 -6.01(-1.20%)
Feb 15, 2024 500.48 500.92 496.34 499.29 22,816 -0.33(-0.07%)
Feb 14, 2024 496.53 499.74 494.20 499.62 27,879 +8.70(+1.77%)
Feb 13, 2024 487.40 494.69 485.91 490.92 30,003 -9.05(-1.81%)
Feb 12, 2024 503.17 506.10 498.84 499.97 23,755 -2.53(-0.50%)
Feb 09, 2024 498.39 503.26 497.31 502.50 32,024 +7.45(+1.50%)
Feb 08, 2024 493.17 496.34 492.61 495.05 21,609 +2.71(+0.55%)
Feb 07, 2024 488.07 492.55 486.56 492.34 30,122 +7.56(+1.56%)
Feb 06, 2024 489.44 489.65 481.14 484.79 25,328 -2.60(-0.53%)
Feb 05, 2024 488.52 488.73 483.02 487.39 35,512 +0.69(+0.14%)
Feb 02, 2024 478.03 488.02 477.59 486.70 33,000 +13.32(+2.81%)
Feb 01, 2024 470.04 474.26 469.54 473.37 35,079 +5.44(+1.16%)
Jan 31, 2024 472.34 474.86 467.67 467.93 28,928 -11.90(-2.48%)
Jan 30, 2024 483.31 483.59 478.94 479.84 26,317 -3.56(-0.74%)
Jan 29, 2024 477.95 483.40 477.50 483.40 27,325 +6.37(+1.33%)
Jan 26, 2024 478.44 479.97 476.66 477.03 18,373 -4.34(-0.90%)
Jan 25, 2024 483.95 485.06 479.15 481.37 49,079 +2.68(+0.56%)
Jan 24, 2024 479.35 484.10 478.20 478.69 48,165 +4.73(+1.00%)
Jan 23, 2024 473.05 474.05 469.59 473.96 50,386 +2.28(+0.48%)
Jan 22, 2024 472.72 476.16 471.25 471.68 25,183 +2.19(+0.47%)
Jan 19, 2024 462.55 469.49 460.96 469.49 34,684 +11.54(+2.52%)
Jan 18, 2024 454.97 458.47 453.76 457.96 25,438 +7.98(+1.77%)
Jan 17, 2024 450.02 450.02 445.43 449.98 19,926 -2.51(-0.55%)
Jan 16, 2024 450.35 454.61 449.45 452.49 38,140 +0.90(+0.20%)
Jan 12, 2024 451.88 453.29 450.51 451.59 20,004 +0.86(+0.19%)
Jan 11, 2024 451.10 452.30 444.50 450.73 20,774 +2.53(+0.56%)
Jan 10, 2024 444.38 449.31 443.73 448.20 32,525 +4.45(+1.00%)
Jan 09, 2024 439.03 445.54 438.90 443.75 18,985 +1.54(+0.35%)
Jan 08, 2024 431.90 442.51 431.90 442.22 34,061 +11.97(+2.78%)
Jan 05, 2024 429.86 433.31 428.76 430.25 16,165 +1.01(+0.24%)
Jan 04, 2024 428.74 432.32 428.74 429.24 18,349 -1.73(-0.40%)
Jan 03, 2024 431.52 434.07 430.80 430.98 17,226 -5.18(-1.19%)
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.