Skip to main content

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

93.79 -0.29 (-0.31%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 54.65 54.93 54.46 54.46 146,964 -0.69(-1.26%)
Dec 28, 2007 55.42 55.55 54.82 55.15 57,774 +0.05(+0.08%)
Dec 27, 2007 55.60 55.84 55.05 55.11 174,062 -0.90(-1.62%)
Dec 26, 2007 55.75 56.08 55.56 56.01 91,038 +0.10(+0.18%)
Dec 24, 2007 56.18 56.18 55.54 55.91 30,638 +0.46(+0.82%)
Dec 21, 2007 55.47 55.47 55.14 55.46 28,887 +0.92(+1.69%)
Dec 20, 2007 54.26 54.55 53.90 54.53 63,574 +0.92(+1.72%)
Dec 19, 2007 53.54 53.87 53.26 53.61 252,435 +0.24(+0.45%)
Dec 18, 2007 53.61 53.69 52.75 53.37 652,481 +0.17(+0.32%)
Dec 17, 2007 54.03 54.11 53.16 53.20 45,300 -1.16(-2.13%)
Dec 14, 2007 54.64 55.03 54.33 54.36 83,598 -0.62(-1.13%)
Dec 13, 2007 54.62 55.06 54.45 54.98 33,264 +0.01(+0.02%)
Dec 12, 2007 55.31 55.73 54.19 54.97 67,950 +0.54(+0.99%)
Dec 11, 2007 55.53 55.98 54.32 54.43 83,817 -1.06(-1.91%)
Dec 10, 2007 55.19 55.66 55.17 55.49 99,683 +0.34(+0.61%)
Dec 07, 2007 55.29 55.35 54.95 55.15 74,187 -0.02(-0.03%)
Dec 06, 2007 54.83 55.25 54.49 55.17 154,941 +0.75(+1.38%)
Dec 05, 2007 54.07 54.59 53.96 54.42 113,360 +1.22(+2.30%)
Dec 04, 2007 53.10 53.65 52.97 53.20 125,616 -0.17(-0.33%)
Dec 03, 2007 54.01 54.01 53.32 53.37 1,999,809 -0.51(-0.95%)
Nov 30, 2007 54.83 54.92 53.42 53.88 95,461 -0.62(-1.14%)
Nov 29, 2007 54.27 54.71 54.10 54.50 90,491 +0.16(+0.30%)
Nov 28, 2007 53.26 54.50 53.05 54.34 175,968 +1.78(+3.39%)
Nov 27, 2007 52.12 52.78 51.78 52.56 91,148 +0.65(+1.25%)
Nov 26, 2007 52.70 53.40 51.77 51.91 253,858 -1.02(-1.93%)
Nov 23, 2007 52.46 52.99 52.46 52.93 77,361 +0.65(+1.24%)
Nov 21, 2007 52.48 53.19 51.92 52.28 144,217 -0.69(-1.29%)
Nov 20, 2007 52.84 53.81 52.09 52.97 117,737 +0.05(+0.09%)
Nov 19, 2007 53.37 53.78 52.76 52.92 202,406 -0.77(-1.43%)
Nov 16, 2007 53.55 53.69 52.78 53.69 268,302 +0.52(+0.98%)
Nov 15, 2007 53.54 53.76 52.74 53.17 419,413 -0.40(-0.75%)
Nov 14, 2007 54.89 54.92 53.41 53.57 227,706 -0.77(-1.41%)
Nov 13, 2007 52.68 54.34 52.68 54.34 80,709 +1.99(+3.81%)
Nov 12, 2007 52.35 53.54 52.27 52.35 308,744 -0.91(-1.72%)
Nov 09, 2007 53.55 54.12 53.10 53.26 334,392 -1.58(-2.88%)
Nov 08, 2007 56.22 56.70 53.92 54.84 430,594 -2.15(-3.77%)
Nov 07, 2007 57.21 58.24 56.98 56.99 173,466 -1.40(-2.39%)
Nov 06, 2007 57.85 58.39 57.54 58.39 112,376 +0.59(+1.03%)
Nov 05, 2007 57.77 58.02 57.31 57.79 325,601 -0.12(-0.21%)
Nov 02, 2007 58.18 58.18 57.25 57.91 168,618 +0.38(+0.67%)
Nov 01, 2007 58.23 58.30 57.50 57.53 110,297 -0.89(-1.52%)
Oct 31, 2007 58.02 58.58 57.69 58.42 269,286 +0.91(+1.59%)
Oct 30, 2007 57.24 57.76 57.16 57.50 137,761 -0.02(-0.03%)
Oct 29, 2007 57.25 57.52 57.03 57.52 104,388 +0.50(+0.88%)
Oct 26, 2007 57.16 57.34 56.58 57.02 80,862 +1.20(+2.14%)
Oct 25, 2007 56.42 56.63 55.54 55.82 186,345 -0.43(-0.76%)
Oct 24, 2007 56.34 56.41 55.09 56.25 399,717 -0.66(-1.16%)
Oct 23, 2007 56.64 56.94 56.15 56.91 359,997 +0.86(+1.53%)
Oct 22, 2007 55.02 56.07 55.02 56.05 258,125 +0.44(+0.79%)
Oct 19, 2007 56.91 56.91 55.52 55.61 343,802 -1.40(-2.45%)
Oct 18, 2007 56.74 57.09 56.50 57.01 214,575 +0.16(+0.27%)
Oct 17, 2007 56.93 57.02 56.13 56.85 115,002 +0.80(+1.42%)
Oct 16, 2007 56.08 56.45 55.85 56.06 150,235 -0.23(-0.41%)
Oct 15, 2007 56.41 57.09 55.99 56.29 226,612 -0.44(-0.77%)
Oct 12, 2007 56.20 56.81 56.20 56.73 558,050 +0.67(+1.19%)
Oct 11, 2007 57.19 57.37 55.70 56.06 184,266 -0.90(-1.59%)
Oct 10, 2007 56.78 56.96 56.57 56.96 165,445 +0.23(+0.40%)
Oct 09, 2007 56.67 56.77 56.27 56.73 260,095 +0.30(+0.53%)
Oct 08, 2007 55.93 56.44 55.93 56.43 114,673 +0.42(+0.75%)
Oct 05, 2007 55.65 56.14 55.49 56.01 210,746 +0.88(+1.59%)
Oct 04, 2007 55.24 55.24 54.84 55.14 138,746 -0.10(-0.18%)
Oct 03, 2007 55.41 55.48 54.97 55.24 146,296 -0.41(-0.74%)
Oct 02, 2007 55.60 55.68 55.42 55.65 243,463 +0.05(+0.08%)
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.