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 (%)
Jan 29, 2021 348.19 348.24 340.25 343.32 47,302 -6.24(-1.78%)
Jan 28, 2021 348.45 354.15 348.45 349.56 109,767 +3.80(+1.10%)
Jan 27, 2021 353.02 353.02 343.29 345.76 34,468 -10.00(-2.81%)
Jan 26, 2021 357.46 357.69 355.42 355.76 18,819 -0.32(-0.09%)
Jan 25, 2021 359.31 359.70 349.08 356.07 47,064 +0.74(+0.21%)
Jan 22, 2021 355.65 356.93 355.06 355.33 21,574 -1.50(-0.42%)
Jan 21, 2021 356.40 357.62 354.59 356.84 37,810 +2.94(+0.83%)
Jan 20, 2021 350.36 355.11 350.08 353.89 32,191 +8.40(+2.43%)
Jan 19, 2021 342.65 346.27 341.84 345.49 31,070 +5.23(+1.54%)
Jan 15, 2021 343.08 343.77 340.03 340.26 29,171 -2.75(-0.80%)
Jan 14, 2021 346.26 347.35 342.78 343.01 22,879 -2.34(-0.68%)
Jan 13, 2021 344.20 346.56 343.52 345.35 27,058 +1.64(+0.48%)
Jan 12, 2021 344.55 345.59 340.77 343.71 35,444 -0.93(-0.27%)
Jan 11, 2021 344.52 347.60 343.20 344.64 42,566 -3.82(-1.10%)
Jan 08, 2021 347.86 348.80 344.63 348.47 20,055 +2.74(+0.79%)
Jan 07, 2021 340.14 346.25 340.14 345.73 20,146 +8.52(+2.53%)
Jan 06, 2021 337.13 342.12 336.49 337.21 26,287 -5.04(-1.47%)
Jan 05, 2021 338.38 342.61 338.38 342.24 23,830 +2.32(+0.68%)
Jan 04, 2021 346.67 346.67 335.94 339.92 38,310 -5.45(-1.58%)
Dec 31, 2020 345.37 345.37 345.37 36,479 +0.89(+0.26%)
Dec 30, 2020 346.15 346.15 344.44 344.49 36,479 -0.25(-0.07%)
Dec 29, 2020 347.85 347.85 344.01 344.73 22,285 -0.96(-0.28%)
Dec 28, 2020 345.85 346.71 343.09 345.69 57,282 +2.67(+0.78%)
Dec 24, 2020 342.87 343.91 342.18 343.01 50,138 +1.21(+0.35%)
Dec 23, 2020 345.25 345.25 341.81 341.81 25,604 -2.65(-0.77%)
Dec 22, 2020 343.57 345.11 341.93 344.45 49,390 +1.90(+0.56%)
Dec 21, 2020 339.51 342.77 337.12 342.55 28,358 -0.70(-0.20%)
Dec 18, 2020 344.60 344.60 341.07 343.25 23,499 -0.12(-0.03%)
Dec 17, 2020 343.35 344.48 342.39 343.37 40,971 +2.27(+0.67%)
Dec 16, 2020 339.04 341.61 338.12 341.10 15,604 +3.06(+0.90%)
Dec 15, 2020 337.04 338.04 334.93 338.04 27,584 +3.51(+1.05%)
Dec 14, 2020 334.13 337.40 334.13 334.52 18,467 +1.75(+0.53%)
Dec 11, 2020 331.61 332.86 329.71 332.77 14,795 -0.73(-0.22%)
Dec 10, 2020 330.32 334.23 328.94 333.50 16,751 +1.28(+0.39%)
Dec 09, 2020 338.64 339.62 330.82 332.22 41,109 -6.89(-2.03%)
Dec 08, 2020 338.08 339.50 336.33 339.11 31,133 +0.90(+0.27%)
Dec 07, 2020 336.94 338.64 336.94 338.21 54,301 +1.24(+0.37%)
Dec 04, 2020 334.87 337.15 334.23 336.97 18,849 +2.98(+0.89%)
Dec 03, 2020 334.54 336.73 333.45 333.99 21,762 -0.55(-0.17%)
Dec 02, 2020 332.90 334.92 330.86 334.54 20,018 +0.18(+0.05%)
Dec 01, 2020 333.12 336.12 331.86 334.36 23,956 +3.44(+1.04%)
Nov 30, 2020 330.44 331.03 326.93 330.92 24,429 +0.63(+0.19%)
Nov 27, 2020 329.72 331.43 329.49 330.28 12,769 +2.37(+0.72%)
Nov 25, 2020 327.56 328.25 326.42 327.92 62,325 +1.89(+0.58%)
Nov 24, 2020 323.39 326.17 321.74 326.02 19,455 +4.02(+1.25%)
Nov 23, 2020 322.78 323.50 319.18 322.01 74,411 +0.72(+0.22%)
Nov 20, 2020 323.90 324.23 321.29 321.29 24,423 -2.25(-0.70%)
Nov 19, 2020 319.62 323.69 318.59 323.54 26,279 +3.05(+0.95%)
Nov 18, 2020 322.51 323.84 320.49 320.49 22,025 -2.64(-0.82%)
Nov 17, 2020 323.12 324.46 322.10 323.13 20,983 -0.61(-0.19%)
Nov 16, 2020 320.81 324.15 320.53 323.74 25,051 +2.47(+0.77%)
Nov 13, 2020 320.84 321.83 318.80 321.28 18,849 +3.05(+0.96%)
Nov 12, 2020 321.34 322.40 317.40 318.23 13,228 -2.97(-0.92%)
Nov 11, 2020 317.31 321.36 317.31 321.20 32,206 +7.12(+2.27%)
Nov 10, 2020 317.17 317.95 310.62 314.07 78,976 -6.30(-1.97%)
Nov 09, 2020 329.69 332.04 320.37 320.37 93,350 -5.58(-1.71%)
Nov 06, 2020 323.57 326.72 320.25 325.95 27,869 +0.99(+0.30%)
Nov 05, 2020 323.91 325.94 322.19 324.97 45,311 +8.89(+2.81%)
Nov 04, 2020 311.30 317.74 310.00 316.08 75,557 +13.69(+4.53%)
Nov 03, 2020 299.16 304.11 297.73 302.39 28,165 +5.49(+1.85%)
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.