Skip to main content

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

95.33 +0.21 (+0.22%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 55.60 55.69 55.35 55.48 21,961 -0.25(-0.44%)
Dec 30, 2010 55.77 55.81 55.70 55.73 11,416 -0.08(-0.15%)
Dec 29, 2010 55.86 55.96 55.75 55.81 83,614 +0.09(+0.16%)
Dec 28, 2010 55.85 55.88 55.63 55.72 108,022 -0.06(-0.12%)
Dec 27, 2010 55.56 55.88 55.35 55.78 10,713 +0.11(+0.20%)
Dec 23, 2010 55.75 55.80 55.61 55.67 26,736 -0.11(-0.20%)
Dec 22, 2010 55.85 55.89 55.72 55.78 78,342 -0.06(-0.10%)
Dec 21, 2010 55.70 55.88 55.67 55.84 49,957 +0.36(+0.65%)
Dec 20, 2010 55.64 55.66 55.21 55.48 62,801 -0.04(-0.08%)
Dec 17, 2010 55.44 55.67 55.41 55.52 43,310 +0.16(+0.30%)
Dec 16, 2010 55.13 55.52 55.07 55.36 37,179 +0.27(+0.50%)
Dec 15, 2010 55.24 55.60 54.99 55.09 37,036 -0.27(-0.50%)
Dec 14, 2010 55.48 55.64 55.23 55.36 66,549 -0.05(-0.10%)
Dec 13, 2010 55.95 55.95 55.41 55.41 30,876 -0.26(-0.46%)
Dec 10, 2010 55.53 55.74 55.41 55.67 99,979 +0.29(+0.53%)
Dec 09, 2010 55.69 55.69 55.30 55.38 41,539 +0.02(+0.03%)
Dec 08, 2010 55.09 55.36 54.88 55.36 14,571 +0.41(+0.75%)
Dec 07, 2010 55.58 55.58 54.94 54.95 422,359 +0.01(+0.02%)
Dec 06, 2010 54.92 55.05 54.85 54.94 99,544 +0.04(+0.07%)
Dec 03, 2010 54.44 54.95 54.44 54.90 21,140 +0.25(+0.45%)
Dec 02, 2010 54.10 54.71 54.10 54.65 13,860 +0.64(+1.19%)
Dec 01, 2010 53.68 54.25 53.68 54.01 9,339 +1.12(+2.11%)
Nov 30, 2010 53.02 53.16 52.78 52.90 24,670 -0.64(-1.20%)
Nov 29, 2010 53.47 53.68 53.01 53.54 72,335 -0.25(-0.46%)
Nov 26, 2010 53.57 54.00 53.57 53.78 64,906 -0.28(-0.52%)
Nov 24, 2010 53.48 54.07 54.07 54.07 24,151 +1.03(+1.95%)
Nov 23, 2010 53.40 53.40 52.74 53.03 30,977 -0.78(-1.45%)
Nov 22, 2010 53.24 53.82 53.15 53.81 33,630 +0.42(+0.79%)
Nov 19, 2010 53.17 53.45 53.08 53.39 26,997 +0.18(+0.34%)
Nov 18, 2010 52.76 53.43 52.76 53.21 19,818 +0.97(+1.86%)
Nov 17, 2010 52.32 52.61 52.19 52.24 33,774 -0.02(-0.04%)
Nov 16, 2010 52.79 52.93 52.07 52.26 133,766 -0.90(-1.69%)
Nov 15, 2010 53.66 53.66 53.14 53.15 70,103 -0.30(-0.57%)
Nov 12, 2010 53.85 54.24 53.11 53.46 15,104 -0.67(-1.23%)
Nov 11, 2010 53.75 54.20 53.42 54.12 40,409 -0.92(-1.66%)
Nov 10, 2010 54.81 55.09 54.46 55.04 35,061 +0.20(+0.37%)
Nov 09, 2010 55.18 55.43 54.65 54.84 87,790 -0.17(-0.32%)
Nov 08, 2010 54.88 55.16 54.85 55.01 20,346 +0.06(+0.12%)
Nov 05, 2010 54.95 54.99 54.75 54.95 75,262 +0.08(+0.15%)
Nov 04, 2010 54.71 54.98 54.61 54.87 34,850 +0.81(+1.51%)
Nov 03, 2010 53.73 54.07 53.53 54.05 36,090 +0.34(+0.63%)
Nov 02, 2010 53.57 53.83 53.57 53.71 43,571 +0.46(+0.86%)
Nov 01, 2010 53.34 53.70 53.00 53.25 32,142 +0.08(+0.15%)
Oct 29, 2010 53.10 53.43 53.10 53.17 49,758 +0.12(+0.22%)
Oct 28, 2010 53.24 53.24 52.67 53.05 27,065 +0.00(+0.00%)
Oct 27, 2010 52.49 53.09 52.47 53.05 29,614 +0.36(+0.68%)
Oct 25, 2010 52.58 53.01 52.58 52.70 34,185 +0.27(+0.51%)
Oct 22, 2010 52.08 52.46 52.05 52.43 45,019 +0.41(+0.80%)
Oct 21, 2010 52.32 52.39 51.58 52.02 192,951 +0.09(+0.17%)
Oct 20, 2010 51.63 52.20 51.55 51.93 25,944 +0.41(+0.80%)
Oct 19, 2010 51.50 51.97 51.16 51.51 35,064 -0.81(-1.56%)
Oct 18, 2010 52.29 52.44 52.12 52.33 22,410 +0.05(+0.11%)
Oct 15, 2010 51.96 52.28 51.54 52.27 31,849 +0.89(+1.73%)
Oct 14, 2010 51.53 51.63 51.13 51.39 20,459 -0.04(-0.07%)
Oct 13, 2010 51.27 51.62 51.14 51.42 39,004 +0.49(+0.97%)
Oct 12, 2010 50.45 51.04 50.22 50.93 16,586 +0.37(+0.72%)
Oct 11, 2010 50.55 50.83 50.43 50.56 144,889 +0.01(+0.02%)
Oct 08, 2010 50.55 50.65 49.88 50.55 50,328 +0.33(+0.66%)
Oct 07, 2010 50.35 50.35 49.84 50.22 68,382 +0.17(+0.35%)
Oct 06, 2010 50.43 50.61 49.71 50.05 15,213 -0.49(-0.98%)
Oct 05, 2010 49.88 50.64 49.88 50.54 19,230 +1.14(+2.30%)
Oct 04, 2010 49.86 49.89 49.15 49.41 21,285 -0.57(-1.15%)
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.