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 )

85.45 +1.38 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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, 2023 306.95 310.65 306.95 308.25 145,143 +0.49(+0.16%)
Feb 27, 2023 309.58 309.75 307.28 307.77 31,129 +1.06(+0.34%)
Feb 24, 2023 306.53 307.01 304.54 306.71 37,863 -5.21(-1.67%)
Feb 23, 2023 313.23 313.41 307.57 311.93 27,278 +3.85(+1.25%)
Feb 22, 2023 308.61 310.08 306.79 308.07 35,532 +0.05(+0.02%)
Feb 21, 2023 310.96 313.23 307.83 308.02 28,431 -7.48(-2.37%)
Feb 17, 2023 317.80 317.80 312.58 315.51 15,403 -4.13(-1.29%)
Feb 16, 2023 320.71 324.17 319.50 319.64 28,524 -6.16(-1.89%)
Feb 15, 2023 321.07 325.82 321.07 325.80 14,018 +2.62(+0.81%)
Feb 14, 2023 319.87 324.40 317.45 323.18 32,017 +2.12(+0.66%)
Feb 13, 2023 317.88 321.30 317.38 321.06 10,091 +4.84(+1.53%)
Feb 10, 2023 316.45 318.59 314.50 316.22 56,962 -3.09(-0.97%)
Feb 09, 2023 326.42 326.42 318.13 319.32 13,654 -3.00(-0.93%)
Feb 08, 2023 326.97 327.80 322.05 322.31 11,925 -6.56(-1.99%)
Feb 07, 2023 321.76 329.95 321.04 328.87 36,938 +7.16(+2.23%)
Feb 06, 2023 321.80 324.49 320.68 321.71 37,964 -4.14(-1.27%)
Feb 03, 2023 324.25 332.66 323.88 325.85 36,880 -7.27(-2.18%)
Feb 02, 2023 329.04 335.51 328.15 333.12 42,810 +13.04(+4.07%)
Feb 01, 2023 311.90 322.48 310.87 320.08 60,179 +7.75(+2.48%)
Jan 31, 2023 307.28 312.34 307.28 312.33 41,418 +5.12(+1.66%)
Jan 30, 2023 309.79 311.20 307.07 307.22 23,333 -6.42(-2.05%)
Jan 27, 2023 309.06 315.29 309.06 313.64 23,468 +2.53(+0.81%)
Jan 26, 2023 309.41 311.11 305.85 311.11 64,019 +5.37(+1.76%)
Jan 25, 2023 301.18 306.11 298.32 305.74 28,256 -0.79(-0.26%)
Jan 24, 2023 307.88 308.32 305.46 306.52 31,669 -1.81(-0.59%)
Jan 23, 2023 302.54 308.96 301.63 308.33 113,927 +7.30(+2.42%)
Jan 20, 2023 294.41 301.07 294.41 301.03 38,838 +9.28(+3.18%)
Jan 19, 2023 292.30 294.06 290.56 291.76 26,831 -2.95(-1.00%)
Jan 18, 2023 300.44 302.10 294.70 294.70 55,412 -3.69(-1.24%)
Jan 17, 2023 298.06 299.73 296.58 298.39 47,457 +0.36(+0.12%)
Jan 13, 2023 292.92 298.31 292.92 298.03 22,173 +1.77(+0.60%)
Jan 12, 2023 295.50 297.12 290.54 296.26 43,307 +2.16(+0.73%)
Jan 11, 2023 289.14 294.12 289.14 294.10 78,182 +5.70(+1.98%)
Jan 10, 2023 284.19 288.40 284.19 288.40 19,150 +2.51(+0.88%)
Jan 09, 2023 285.01 290.82 285.01 285.89 47,753 +3.59(+1.27%)
Jan 06, 2023 277.25 283.24 273.21 282.30 39,841 +7.69(+2.80%)
Jan 05, 2023 278.27 278.27 274.35 274.61 32,496 -5.92(-2.11%)
Jan 04, 2023 280.89 282.15 277.21 280.53 36,595 +2.11(+0.76%)
Jan 03, 2023 282.13 284.64 276.12 278.42 76,439 -0.19(-0.07%)
Dec 30, 2022 275.28 278.77 274.31 278.61 37,298 -0.45(-0.16%)
Dec 29, 2022 273.77 279.73 273.77 279.06 31,584 +7.64(+2.82%)
Dec 28, 2022 274.14 276.31 271.12 271.42 52,035 -3.87(-1.41%)
Dec 27, 2022 277.60 277.60 274.02 275.29 49,451 -3.22(-1.16%)
Dec 23, 2022 276.11 278.74 274.53 278.51 50,578 +0.78(+0.28%)
Dec 22, 2022 280.80 280.80 273.42 277.74 29,982 -7.07(-2.48%)
Dec 21, 2022 281.47 285.68 280.90 284.81 28,020 +4.37(+1.56%)
Dec 20, 2022 277.79 281.60 277.35 280.44 33,120 +0.82(+0.29%)
Dec 19, 2022 284.00 284.00 278.19 279.63 38,345 -4.82(-1.69%)
Dec 16, 2022 286.10 287.70 282.76 284.44 71,100 -2.76(-0.96%)
Dec 15, 2022 293.13 293.13 286.24 287.20 46,091 -11.55(-3.87%)
Dec 14, 2022 300.48 303.74 295.33 298.75 40,147 -2.24(-0.74%)
Dec 13, 2022 308.61 310.19 298.53 300.99 53,322 +5.16(+1.74%)
Dec 12, 2022 290.63 295.83 290.46 295.83 25,364 +5.29(+1.82%)
Dec 09, 2022 291.06 294.28 290.46 290.53 38,536 -1.85(-0.63%)
Dec 08, 2022 289.44 293.32 287.74 292.39 33,962 +4.51(+1.57%)
Dec 07, 2022 287.52 288.91 286.10 287.88 151,989 -1.02(-0.35%)
Dec 06, 2022 295.48 295.48 287.43 288.90 38,854 -7.23(-2.44%)
Dec 05, 2022 300.11 300.81 294.92 296.13 43,228 -6.02(-1.99%)
Dec 02, 2022 298.11 302.49 298.11 302.14 48,728 -2.11(-0.69%)
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.