Skip to main content

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

86.32 -0.02 (-0.02%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.22 83.00 81.87 82.54 62,121 -0.42(-0.51%)
Jan 30, 2014 82.62 83.18 82.27 82.96 64,837 +1.50(+1.85%)
Jan 29, 2014 81.79 82.16 81.31 81.46 17,682 -0.88(-1.07%)
Jan 28, 2014 81.80 82.34 81.58 82.34 45,612 +0.09(+0.11%)
Jan 27, 2014 83.29 83.29 81.74 82.25 47,784 -0.92(-1.10%)
Jan 24, 2014 84.64 84.64 83.17 83.17 48,397 -1.73(-2.04%)
Jan 23, 2014 85.15 85.15 84.45 84.90 61,321 -0.46(-0.54%)
Jan 22, 2014 85.22 85.47 85.14 85.36 43,284 +0.10(+0.12%)
Jan 21, 2014 85.38 85.38 84.71 85.26 33,343 +0.43(+0.51%)
Jan 17, 2014 85.06 84.83 84.83 84.83 14,883 -0.40(-0.46%)
Jan 16, 2014 85.17 85.30 85.01 85.22 22,367 +0.02(+0.02%)
Jan 15, 2014 84.34 85.33 84.34 85.20 42,736 +0.87(+1.03%)
Jan 14, 2014 83.13 84.35 82.86 84.34 25,235 +1.65(+1.99%)
Jan 13, 2014 83.66 84.12 82.51 82.69 16,744 -1.14(-1.36%)
Jan 10, 2014 83.90 83.98 83.37 83.83 61,834 +0.21(+0.25%)
Jan 09, 2014 84.40 84.40 83.45 83.62 32,322 -0.37(-0.44%)
Jan 08, 2014 83.96 84.18 83.76 83.99 22,827 +0.06(+0.07%)
Jan 07, 2014 83.41 84.01 83.26 83.93 21,284 +0.87(+1.04%)
Jan 06, 2014 83.37 83.37 82.78 83.07 26,655 -0.33(-0.39%)
Jan 03, 2014 83.58 83.60 83.14 83.40 24,935 -0.08(-0.09%)
Jan 02, 2014 83.79 83.79 83.30 83.47 37,696 -0.79(-0.94%)
Dec 31, 2013 83.82 84.26 84.26 84.26 29,129 +0.60(+0.72%)
Dec 30, 2013 83.72 83.79 83.63 83.66 23,189 -0.10(-0.12%)
Dec 27, 2013 84.08 84.09 83.76 83.76 11,645 -0.24(-0.29%)
Dec 26, 2013 83.86 84.05 83.84 84.01 18,268 +0.30(+0.36%)
Dec 24, 2013 83.58 83.72 83.55 83.71 16,188 +0.19(+0.23%)
Dec 23, 2013 83.21 83.55 83.08 83.52 30,115 +0.85(+1.03%)
Dec 20, 2013 82.05 82.81 82.05 82.67 37,232 +0.84(+1.02%)
Dec 19, 2013 81.68 81.96 81.54 81.83 63,812 +0.24(+0.29%)
Dec 18, 2013 81.00 81.66 80.00 81.60 24,991 +0.58(+0.72%)
Dec 17, 2013 80.95 81.19 80.84 81.02 11,858 +0.17(+0.21%)
Dec 16, 2013 80.46 80.97 80.46 80.85 15,290 +0.80(+1.00%)
Dec 13, 2013 80.44 80.44 79.95 80.05 20,782 +0.03(+0.04%)
Dec 12, 2013 80.43 80.55 80.01 80.02 17,860 -0.38(-0.47%)
Dec 11, 2013 81.38 81.52 80.30 80.40 15,921 -0.90(-1.11%)
Dec 10, 2013 81.12 81.42 81.12 81.30 8,295 -0.02(-0.03%)
Dec 09, 2013 81.27 81.50 81.24 81.32 11,845 +0.14(+0.18%)
Dec 06, 2013 81.12 81.24 80.87 81.18 24,897 +0.65(+0.80%)
Dec 05, 2013 80.83 80.83 80.38 80.53 9,920 -0.24(-0.30%)
Dec 04, 2013 80.29 80.92 80.15 80.77 34,259 +0.32(+0.40%)
Dec 03, 2013 80.38 80.65 80.14 80.45 16,061 -0.04(-0.05%)
Dec 02, 2013 80.96 80.96 80.41 80.49 81,856 -0.28(-0.35%)
Nov 29, 2013 80.74 80.96 80.59 80.77 26,293 +0.30(+0.37%)
Nov 27, 2013 80.01 80.47 80.01 80.47 26,310 +0.66(+0.82%)
Nov 26, 2013 79.35 79.97 79.32 79.82 36,741 +0.46(+0.58%)
Nov 25, 2013 79.64 79.64 79.18 79.36 13,273 -0.11(-0.14%)
Nov 22, 2013 79.54 79.60 79.42 79.47 19,167 -0.07(-0.08%)
Nov 21, 2013 78.99 79.57 78.99 79.53 9,044 +0.83(+1.05%)
Nov 20, 2013 79.00 79.32 78.54 78.71 13,304 -0.14(-0.18%)
Nov 19, 2013 79.31 79.50 78.76 78.85 18,809 -0.44(-0.56%)
Nov 18, 2013 79.96 80.00 79.19 79.29 14,793 -0.61(-0.76%)
Nov 15, 2013 79.69 79.90 79.61 79.90 9,079 +0.29(+0.37%)
Nov 14, 2013 79.31 79.63 79.17 79.61 23,876 -0.23(-0.28%)
Nov 13, 2013 78.52 79.83 78.52 79.83 48,277 +0.98(+1.24%)
Nov 12, 2013 78.45 78.95 78.45 78.86 8,304 +0.27(+0.34%)
Nov 11, 2013 78.44 78.72 78.28 78.59 11,360 +0.11(+0.14%)
Nov 08, 2013 77.80 78.50 77.65 78.48 18,122 +0.90(+1.16%)
Nov 07, 2013 78.75 78.79 77.53 77.58 25,738 -1.17(-1.49%)
Nov 06, 2013 78.69 78.78 78.47 78.76 8,196 +0.49(+0.62%)
Nov 05, 2013 77.87 78.35 77.80 78.27 7,008 +0.09(+0.12%)
Nov 04, 2013 78.17 78.17 77.80 78.17 24,174 +0.27(+0.35%)
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.