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 )

94.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2010 8.389 8.408 8.115 8.156 882,594 -0.17(-2.05%)
Jan 28, 2010 8.522 8.522 8.271 8.326 828,035 -0.21(-2.52%)
Jan 27, 2010 8.484 8.569 8.418 8.541 470,246 +0.06(+0.65%)
Jan 26, 2010 8.482 8.589 8.449 8.486 673,288 -0.01(-0.15%)
Jan 25, 2010 8.510 8.545 8.449 8.499 1,022,241 +0.05(+0.56%)
Jan 22, 2010 8.745 8.745 8.430 8.451 1,060,176 -0.32(-3.68%)
Jan 21, 2010 8.888 8.934 8.740 8.774 321,196 -0.09(-1.00%)
Jan 20, 2010 8.899 8.899 8.779 8.863 418,241 -0.12(-1.35%)
Jan 19, 2010 8.843 8.984 8.843 8.984 320,769 +0.13(+1.43%)
Jan 15, 2010 8.981 8.858 8.858 8.858 249,848 -0.11(-1.23%)
Jan 14, 2010 8.919 8.996 8.902 8.968 314,060 +0.05(+0.55%)
Jan 13, 2010 8.856 8.937 8.789 8.919 259,666 +0.09(+1.04%)
Jan 12, 2010 8.889 8.889 8.789 8.827 464,737 -0.12(-1.38%)
Jan 11, 2010 9.009 9.017 8.894 8.950 328,703 -0.04(-0.42%)
Jan 08, 2010 8.889 8.991 8.878 8.988 401,878 +0.08(+0.87%)
Jan 07, 2010 8.940 8.948 8.876 8.911 272,414 -0.04(-0.46%)
Jan 06, 2010 9.019 9.029 8.932 8.952 591,879 -0.07(-0.78%)
Jan 05, 2010 9.027 9.045 8.966 9.022 339,885 -0.00(-0.02%)
Jan 04, 2010 9.002 9.047 8.970 9.024 274,559 +0.13(+1.42%)
Dec 31, 2009 9.011 8.897 8.897 8.897 337,600 -0.10(-1.09%)
Dec 30, 2009 8.957 8.996 8.932 8.996 179,007 +0.04(+0.49%)
Dec 29, 2009 8.984 8.988 8.943 8.952 515,097 -0.02(-0.24%)
Dec 28, 2009 8.968 8.994 8.922 8.973 771,801 +0.02(+0.18%)
Dec 24, 2009 8.899 8.957 8.884 8.957 225,979 +0.08(+0.91%)
Dec 23, 2009 8.838 8.888 8.818 8.876 600,100 +0.07(+0.75%)
Dec 22, 2009 8.796 8.825 8.783 8.810 259,818 +0.05(+0.54%)
Dec 21, 2009 8.722 8.789 8.722 8.763 488,564 +0.08(+0.88%)
Dec 18, 2009 8.617 8.686 8.601 8.686 339,701 +0.14(+1.59%)
Dec 17, 2009 8.619 8.619 8.540 8.550 291,245 -0.10(-1.16%)
Dec 16, 2009 8.657 8.694 8.637 8.650 652,295 +0.04(+0.44%)
Dec 15, 2009 8.612 8.676 8.593 8.612 364,889 -0.04(-0.44%)
Dec 14, 2009 8.637 8.658 8.635 8.650 235,621 +0.08(+0.88%)
Dec 11, 2009 8.624 8.637 8.552 8.575 171,847 -0.03(-0.34%)
Dec 10, 2009 8.580 8.640 8.580 8.604 218,839 +0.04(+0.44%)
Dec 09, 2009 8.463 8.567 8.429 8.567 188,366 +0.08(+0.93%)
Dec 08, 2009 8.491 8.550 8.444 8.488 267,063 -0.06(-0.65%)
Dec 07, 2009 8.573 8.612 8.527 8.544 469,859 -0.04(-0.52%)
Dec 04, 2009 8.617 8.670 8.485 8.588 431,656 +0.08(+0.89%)
Dec 03, 2009 8.542 8.609 8.511 8.512 201,265 -0.02(-0.25%)
Dec 02, 2009 8.553 8.608 8.517 8.534 230,702 +0.01(+0.15%)
Dec 01, 2009 8.468 8.561 8.468 8.521 546,355 +0.10(+1.24%)
Nov 30, 2009 8.370 8.422 8.325 8.417 687,717 +0.01(+0.17%)
Nov 27, 2009 8.324 8.442 8.188 8.402 235,079 -0.12(-1.46%)
Nov 25, 2009 8.535 8.537 8.516 8.527 107,274 +0.02(+0.23%)
Nov 24, 2009 8.545 8.545 8.466 8.507 379,933 -0.03(-0.40%)
Nov 23, 2009 8.514 8.575 8.501 8.542 359,549 +0.12(+1.47%)
Nov 20, 2009 8.409 8.430 8.384 8.418 480,033 -0.04(-0.51%)
Nov 19, 2009 8.545 8.545 8.409 8.462 667,491 -0.14(-1.68%)
Nov 18, 2009 8.644 8.644 8.560 8.606 396,392 -0.05(-0.55%)
Nov 17, 2009 8.593 8.653 8.585 8.653 262,754 +0.04(+0.48%)
Nov 16, 2009 8.570 8.642 8.561 8.612 470,152 +0.08(+0.96%)
Nov 13, 2009 8.481 8.545 8.445 8.530 511,987 +0.08(+0.97%)
Nov 12, 2009 8.503 8.553 8.439 8.448 819,808 -0.05(-0.63%)
Nov 11, 2009 8.506 8.538 8.458 8.502 731,687 +0.06(+0.73%)
Nov 10, 2009 8.427 8.478 8.412 8.440 623,754 +0.00(+0.02%)
Nov 09, 2009 8.319 8.439 8.314 8.439 423,604 +0.18(+2.19%)
Nov 06, 2009 8.202 8.281 8.176 8.258 487,878 +0.02(+0.28%)
Nov 05, 2009 8.156 8.248 8.137 8.235 559,858 +0.19(+2.30%)
Nov 04, 2009 8.038 8.145 8.038 8.050 869,720 +0.04(+0.51%)
Nov 03, 2009 7.966 8.010 7.932 8.009 1,051,315 -0.01(-0.08%)
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.