Skip to main content

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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 419.32 425.28 418.89 425.00 64,605 +1.72(+0.41%)
Oct 28, 2021 420.52 423.62 420.01 423.28 172,805 +4.24(+1.01%)
Oct 27, 2021 420.32 422.83 419.04 419.04 35,836 -1.30(-0.31%)
Oct 26, 2021 423.72 420.33 15,460 +0.16(+0.04%)
Oct 25, 2021 419.05 421.25 417.67 420.17 13,060 +1.60(+0.38%)
Oct 22, 2021 421.22 421.53 417.87 418.57 19,324 -5.28(-1.25%)
Oct 21, 2021 420.50 423.91 419.90 423.85 98,958 +2.54(+0.60%)
Oct 20, 2021 423.18 423.58 420.25 421.31 12,499 -1.77(-0.42%)
Oct 19, 2021 421.00 423.33 420.19 423.08 18,497 +3.65(+0.87%)
Oct 18, 2021 413.72 419.62 413.72 419.43 28,560 +4.15(+1.00%)
Oct 15, 2021 414.21 415.28 413.06 415.28 20,506 +2.97(+0.72%)
Oct 14, 2021 409.05 412.54 408.76 412.31 104,431 +8.08(+2.00%)
Oct 13, 2021 402.57 404.46 401.96 404.24 28,933 +3.60(+0.90%)
Oct 12, 2021 403.44 403.49 399.77 400.64 22,999 -0.86(-0.21%)
Oct 11, 2021 402.68 406.92 401.50 401.50 25,978 -3.22(-0.80%)
Oct 08, 2021 408.44 408.44 404.55 404.72 34,934 -1.56(-0.38%)
Oct 07, 2021 406.34 409.54 406.06 406.28 52,023 +4.15(+1.03%)
Oct 06, 2021 394.91 402.32 394.29 402.13 52,479 +3.01(+0.76%)
Oct 05, 2021 394.73 401.49 394.73 399.12 34,372 +5.88(+1.50%)
Oct 04, 2021 401.54 401.54 390.49 393.23 53,251 -10.59(-2.62%)
Oct 01, 2021 400.93 405.20 397.00 403.82 81,585 +4.73(+1.18%)
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%)
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.