Skip to main content

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

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 87.71 87.71 85.43 87.35 233,545 -0.08(-0.09%)
May 30, 2024 88.73 88.84 87.16 87.43 314,608 -2.22(-2.48%)
May 29, 2024 89.27 89.99 89.25 89.65 232,681 -0.49(-0.54%)
May 28, 2024 89.96 90.25 89.45 90.14 407,226 +0.74(+0.83%)
May 24, 2024 88.76 89.57 88.53 89.40 1,049,805 +0.80(+0.90%)
May 23, 2024 90.03 90.26 88.15 88.60 291,325 -0.29(-0.33%)
May 22, 2024 89.01 89.13 88.32 88.89 178,203 +0.12(+0.14%)
May 21, 2024 88.40 88.82 88.21 88.77 211,600 -0.08(-0.09%)
May 20, 2024 88.04 88.94 87.95 88.85 184,237 +0.96(+1.09%)
May 17, 2024 88.24 88.24 87.33 87.89 268,585 -0.09(-0.10%)
May 16, 2024 88.29 88.57 87.91 87.98 369,214 -0.30(-0.34%)
May 15, 2024 86.98 88.28 86.71 88.28 449,494 +2.04(+2.36%)
May 14, 2024 85.36 86.37 85.34 86.24 179,097 +0.76(+0.89%)
May 13, 2024 85.42 85.59 85.03 85.48 290,580 +0.14(+0.16%)
May 10, 2024 85.49 85.85 84.98 85.34 360,987 +0.22(+0.26%)
May 09, 2024 85.15 85.26 84.63 85.12 191,054 -0.12(-0.14%)
May 08, 2024 84.65 85.42 84.61 85.24 327,502 -0.07(-0.08%)
May 07, 2024 85.39 85.72 85.16 85.31 386,985 -0.10(-0.12%)
May 06, 2024 84.47 85.41 84.30 85.41 308,794 +1.38(+1.64%)
May 03, 2024 83.86 84.15 83.40 84.03 363,920 +1.73(+2.10%)
May 02, 2024 81.99 82.38 80.90 82.30 339,412 +1.26(+1.55%)
May 01, 2024 81.46 82.83 80.82 81.04 238,674 -0.66(-0.81%)
Apr 30, 2024 82.98 83.47 81.70 81.70 320,152 -1.63(-1.96%)
Apr 29, 2024 83.55 83.75 82.85 83.33 489,069 -0.30(-0.36%)
Apr 26, 2024 83.14 83.88 82.78 83.63 644,849 +1.95(+2.39%)
Apr 25, 2024 80.22 81.90 79.92 81.68 440,778 -0.79(-0.96%)
Apr 24, 2024 83.26 83.35 81.90 82.47 516,958 +0.04(+0.05%)
Apr 23, 2024 81.44 82.61 81.24 82.43 525,232 +1.59(+1.97%)
Apr 22, 2024 80.72 81.41 79.78 80.84 2,357,772 +0.86(+1.07%)
Apr 19, 2024 81.77 81.95 79.64 79.98 1,457,990 -2.29(-2.78%)
Apr 18, 2024 82.75 83.31 82.06 82.27 283,530 -0.42(-0.51%)
Apr 17, 2024 84.27 84.33 82.52 82.69 532,543 -1.11(-1.32%)
Apr 16, 2024 83.62 84.30 83.42 83.80 267,710 +0.19(+0.23%)
Apr 15, 2024 86.03 86.03 83.44 83.61 182,982 -1.75(-2.05%)
Apr 12, 2024 86.00 86.24 85.07 85.36 140,237 -1.58(-1.82%)
Apr 11, 2024 85.88 87.08 85.35 86.94 135,916 +1.50(+1.75%)
Apr 10, 2024 85.23 85.68 85.02 85.44 141,638 -0.80(-0.93%)
Apr 09, 2024 86.53 86.59 85.13 86.24 184,845 +0.32(+0.37%)
Apr 08, 2024 86.13 86.40 85.65 85.92 156,801 -0.04(-0.05%)
Apr 05, 2024 85.04 86.42 84.98 85.96 206,066 +1.13(+1.33%)
Apr 04, 2024 87.22 87.40 84.79 84.83 204,751 -1.47(-1.70%)
Apr 03, 2024 85.47 86.63 85.47 86.30 188,687 +0.34(+0.40%)
Apr 02, 2024 85.49 85.99 85.06 85.96 320,054 -0.66(-0.76%)
Apr 01, 2024 86.36 87.16 86.15 86.62 535,221 +0.48(+0.56%)
Mar 28, 2024 86.35 86.46 85.96 86.14 255,257 -0.16(-0.19%)
Mar 27, 2024 86.75 86.80 85.65 86.30 134,305 +0.07(+0.08%)
Mar 26, 2024 87.01 87.15 86.18 86.23 132,645 -0.33(-0.38%)
Mar 25, 2024 86.27 86.96 85.96 86.56 248,571 -0.42(-0.48%)
Mar 22, 2024 86.76 87.24 86.56 86.98 158,481 +0.30(+0.35%)
Mar 21, 2024 87.62 87.62 86.63 86.68 197,587 +0.24(+0.28%)
Mar 20, 2024 85.53 86.49 85.13 86.44 111,964 +1.17(+1.37%)
Mar 19, 2024 84.56 85.30 83.86 85.27 159,673 +0.16(+0.19%)
Mar 18, 2024 85.52 85.88 84.92 85.11 206,888 +0.92(+1.09%)
Mar 15, 2024 84.57 84.95 84.11 84.20 174,410 -1.24(-1.45%)
Mar 14, 2024 86.24 86.35 84.89 85.43 136,309 -0.51(-0.59%)
Mar 13, 2024 86.55 86.55 85.56 85.94 125,155 -0.80(-0.92%)
Mar 12, 2024 85.57 86.78 84.89 86.74 318,280 +1.91(+2.25%)
Mar 11, 2024 85.00 85.32 84.18 84.84 217,668 -0.64(-0.75%)
Mar 08, 2024 87.55 88.37 85.30 85.47 217,877 -1.71(-1.96%)
Mar 07, 2024 86.35 87.29 85.79 87.18 152,291 +1.80(+2.11%)
Mar 06, 2024 85.70 85.91 84.88 85.38 200,030 +1.05(+1.24%)
Mar 05, 2024 85.44 85.44 83.74 84.33 235,017 -1.74(-2.02%)
Mar 04, 2024 86.26 86.74 85.87 86.07 338,638 +0.11(+0.13%)
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.