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 )

84.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 369.40 375.14 367.50 373.84 47,238 +0.53(+0.14%)
Feb 25, 2022 368.98 373.31 368.06 373.31 48,015 +5.46(+1.48%)
Feb 24, 2022 341.88 368.41 341.88 367.85 176,506 +14.14(+4.00%)
Feb 23, 2022 366.00 367.54 353.60 353.70 42,584 -9.00(-2.48%)
Feb 22, 2022 363.00 369.33 360.26 362.70 38,846 -4.02(-1.10%)
Feb 18, 2022 366.72 0 -4.94(-1.33%)
Feb 17, 2022 380.74 381.76 371.45 371.67 99,969 -13.31(-3.46%)
Feb 16, 2022 382.17 385.84 379.31 384.98 20,791 -1.28(-0.33%)
Feb 15, 2022 382.22 386.35 381.61 386.25 34,592 +9.61(+2.55%)
Feb 14, 2022 374.92 380.56 373.37 376.65 33,944 +0.53(+0.14%)
Feb 11, 2022 388.66 391.22 374.33 376.12 94,752 -12.85(-3.30%)
Feb 10, 2022 390.38 398.14 386.80 388.96 40,101 -8.80(-2.21%)
Feb 09, 2022 393.12 397.96 392.89 397.77 20,705 +9.36(+2.41%)
Feb 08, 2022 382.04 388.88 381.11 388.41 20,346 +4.45(+1.16%)
Feb 07, 2022 388.05 390.24 382.90 383.96 33,132 -3.47(-0.90%)
Feb 04, 2022 382.50 390.81 379.93 387.43 45,715 +7.84(+2.07%)
Feb 03, 2022 385.82 379.00 379.59 55,194 -20.13(-5.04%)
Feb 02, 2022 403.50 403.50 395.76 399.72 17,479 +2.63(+0.66%)
Feb 01, 2022 396.19 397.69 390.71 397.08 35,633 +3.17(+0.81%)
Jan 31, 2022 381.71 394.17 393.91 36,372 +13.39(+3.52%)
Jan 28, 2022 369.67 380.44 365.20 380.52 29,209 +13.52(+3.68%)
Jan 27, 2022 375.53 377.90 366.32 367.00 46,492 -2.39(-0.65%)
Jan 26, 2022 380.27 383.50 365.98 369.39 61,665 -0.19(-0.05%)
Jan 25, 2022 372.96 375.84 366.96 369.58 58,010 -10.88(-2.86%)
Jan 24, 2022 368.68 380.66 358.39 380.46 59,778 +3.23(+0.86%)
Jan 21, 2022 386.00 389.81 377.11 377.22 109,990 -12.40(-3.18%)
Jan 20, 2022 398.80 403.59 388.99 389.63 60,571 -5.81(-1.47%)
Jan 19, 2022 400.69 404.54 395.19 395.44 24,911 -4.48(-1.12%)
Jan 18, 2022 404.06 406.37 399.36 399.92 67,838 -10.50(-2.56%)
Jan 14, 2022 410.43 0 +2.82(+0.69%)
Jan 13, 2022 421.47 421.71 407.61 407.61 22,083 -11.50(-2.74%)
Jan 12, 2022 421.28 423.23 417.51 419.11 14,478 +0.89(+0.21%)
Jan 11, 2022 410.44 418.81 409.77 418.22 38,419 +6.20(+1.51%)
Jan 10, 2022 406.12 412.44 398.72 412.02 41,438 +0.23(+0.06%)
Jan 07, 2022 415.80 418.49 409.79 411.79 31,640 -4.89(-1.17%)
Jan 06, 2022 414.31 420.12 414.29 416.68 25,635 -0.19(-0.05%)
Jan 05, 2022 428.42 429.01 416.87 416.87 42,583 -14.96(-3.46%)
Jan 04, 2022 437.88 438.14 427.81 431.83 16,902 -5.55(-1.27%)
Jan 03, 2022 435.51 437.43 432.63 437.38 14,309 +3.14(+0.72%)
Dec 31, 2021 437.15 438.10 434.21 434.24 12,772 -3.39(-0.78%)
Dec 30, 2021 439.25 441.62 437.18 437.63 9,138 -1.46(-0.33%)
Dec 29, 2021 439.91 440.82 437.47 439.09 32,591 -0.22(-0.05%)
Dec 28, 2021 442.91 442.91 438.42 439.31 22,413 -2.88(-0.65%)
Dec 27, 2021 436.46 442.32 436.46 442.19 26,195 +6.70(+1.54%)
Dec 23, 2021 432.56 437.02 432.56 435.49 38,661 +2.81(+0.65%)
Dec 22, 2021 427.48 432.68 426.96 432.68 15,215 +4.18(+0.98%)
Dec 21, 2021 421.42 428.57 418.29 428.50 19,116 +11.39(+2.73%)
Dec 20, 2021 415.60 418.00 414.37 417.12 29,825 -5.42(-1.28%)
Dec 17, 2021 418.87 426.11 416.80 422.54 89,062 -1.31(-0.31%)
Dec 16, 2021 436.57 436.57 421.22 423.85 57,807 -11.09(-2.55%)
Dec 15, 2021 423.83 435.34 419.66 434.94 41,841 +10.72(+2.53%)
Dec 14, 2021 424.27 427.13 419.74 424.22 63,877 -5.94(-1.38%)
Dec 13, 2021 436.50 437.62 430.04 430.16 84,780 -6.38(-1.46%)
Dec 10, 2021 436.30 436.55 433.15 436.54 9,977 +3.72(+0.86%)
Dec 09, 2021 437.86 439.47 432.82 432.82 18,546 -5.78(-1.32%)
Dec 08, 2021 436.54 438.78 435.51 438.60 12,398 +2.77(+0.64%)
Dec 07, 2021 429.96 436.86 429.96 435.83 16,548 +14.32(+3.40%)
Dec 06, 2021 418.45 422.46 413.22 421.52 19,569 +4.07(+0.98%)
Dec 03, 2021 426.75 427.32 412.86 417.44 17,498 -7.39(-1.74%)
Dec 02, 2021 419.29 426.32 419.29 424.83 17,828 +4.26(+1.01%)
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.