Skip to main content

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

94.63 +2.69 (+2.93%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.66 30.74 30.50 30.62 454,640 +0.17(+0.57%)
Jan 30, 2018 30.45 30.53 30.35 30.45 184,290 -0.26(-0.84%)
Jan 29, 2018 30.83 30.88 30.63 30.71 191,522 -0.14(-0.47%)
Jan 26, 2018 30.59 30.85 30.55 30.85 153,311 +0.47(+1.55%)
Jan 25, 2018 30.58 30.58 30.28 30.38 138,263 +0.00(+0.01%)
Jan 24, 2018 30.68 30.72 30.23 30.38 219,147 -0.23(-0.74%)
Jan 23, 2018 30.42 30.62 30.42 30.61 146,719 +0.31(+1.03%)
Jan 22, 2018 30.00 30.29 29.98 30.29 172,456 +0.29(+0.98%)
Jan 19, 2018 30.03 30.04 29.89 30.00 182,517 +0.05(+0.17%)
Jan 18, 2018 29.88 30.02 29.84 29.95 143,824 +0.06(+0.21%)
Jan 17, 2018 29.68 29.93 29.59 29.89 230,408 +0.36(+1.21%)
Jan 16, 2018 29.84 29.96 29.43 29.53 200,262 -0.09(-0.30%)
Jan 12, 2018 29.62 29.62 29.62 0 +0.19(+0.65%)
Jan 11, 2018 29.29 29.43 29.23 29.43 81,095 +0.22(+0.77%)
Jan 10, 2018 29.21 29.20 96,288 -0.08(-0.29%)
Jan 09, 2018 29.42 29.43 29.22 29.29 133,461 -0.07(-0.24%)
Jan 08, 2018 29.16 29.38 29.16 29.36 272,834 +0.19(+0.65%)
Jan 05, 2018 29.00 29.19 28.97 29.17 414,837 +0.31(+1.08%)
Jan 04, 2018 28.82 28.94 28.79 28.86 165,966 +0.15(+0.51%)
Jan 03, 2018 28.44 28.73 28.41 28.72 503,110 +0.35(+1.23%)
Jan 02, 2018 28.12 28.38 28.10 28.37 480,093 +0.38(+1.37%)
Dec 29, 2017 27.98 27.98 27.98 0 -0.17(-0.59%)
Dec 28, 2017 28.17 28.17 28.10 28.15 66,197 +0.05(+0.17%)
Dec 27, 2017 28.03 28.14 28.03 28.10 63,084 +0.06(+0.20%)
Dec 26, 2017 28.03 28.07 27.93 28.05 117,254 -0.13(-0.46%)
Dec 22, 2017 28.18 28.19 28.13 28.18 98,574 -0.05(-0.19%)
Dec 21, 2017 28.35 28.40 28.22 28.23 90,709 -0.09(-0.30%)
Dec 20, 2017 28.49 28.50 28.23 28.32 215,492 -0.04(-0.13%)
Dec 19, 2017 28.45 28.49 28.27 28.35 126,109 -0.18(-0.63%)
Dec 18, 2017 28.44 28.54 28.42 28.53 892,394 +0.29(+1.02%)
Dec 15, 2017 28.06 28.30 28.00 28.24 181,133 +0.26(+0.94%)
Dec 14, 2017 28.00 28.12 27.97 27.98 110,047 +0.02(+0.08%)
Dec 13, 2017 28.03 28.07 27.94 27.96 110,903 +0.04(+0.13%)
Dec 12, 2017 27.98 28.06 27.90 27.92 96,165 -0.08(-0.28%)
Dec 11, 2017 27.84 28.01 27.81 28.00 105,311 +0.19(+0.68%)
Dec 08, 2017 27.91 27.99 27.80 27.81 83,616 +0.10(+0.35%)
Dec 07, 2017 27.55 27.75 27.53 27.71 98,005 +0.21(+0.78%)
Dec 06, 2017 27.22 27.58 27.22 27.50 101,546 +0.15(+0.54%)
Dec 05, 2017 27.23 27.63 27.12 27.35 352,197 +0.07(+0.25%)
Dec 04, 2017 27.95 28.01 27.24 27.29 3,085,663 -0.54(-1.92%)
Dec 01, 2017 27.84 27.96 27.63 27.82 1,739,433 -0.18(-0.63%)
Nov 30, 2017 27.89 28.04 27.82 28.00 188,656 +0.24(+0.85%)
Nov 29, 2017 28.46 28.46 27.62 27.76 270,668 -0.73(-2.55%)
Nov 28, 2017 28.51 28.56 28.39 28.49 191,612 +0.05(+0.18%)
Nov 27, 2017 28.44 28.49 28.40 28.44 62,447 -0.01(-0.03%)
Nov 24, 2017 28.28 28.45 28.26 28.44 88,684 +0.19(+0.69%)
Nov 22, 2017 28.30 28.30 28.21 28.25 112,979 -0.04(-0.13%)
Nov 21, 2017 28.11 28.29 28.11 28.28 93,390 +0.32(+1.13%)
Nov 20, 2017 27.93 27.99 27.90 27.97 99,567 +0.08(+0.29%)
Nov 17, 2017 28.01 28.01 27.85 27.89 108,261 -0.14(-0.48%)
Nov 16, 2017 27.81 28.08 27.81 28.02 126,492 +0.43(+1.54%)
Nov 15, 2017 27.70 27.74 27.57 27.60 108,918 -0.25(-0.89%)
Nov 14, 2017 27.78 27.87 27.69 27.85 112,007 +0.00(+0.01%)
Nov 13, 2017 27.74 27.89 27.73 27.84 66,917 +0.01(+0.05%)
Nov 10, 2017 27.78 27.86 27.75 27.83 123,579 -0.01(-0.04%)
Nov 09, 2017 27.84 27.86 27.57 27.84 129,099 -0.22(-0.77%)
Nov 08, 2017 27.92 28.08 27.85 28.06 72,998 +0.14(+0.50%)
Nov 07, 2017 27.99 27.99 27.86 27.91 80,932 -0.08(-0.28%)
Nov 06, 2017 27.89 28.00 27.89 27.99 181,947 +0.13(+0.48%)
Nov 03, 2017 27.79 27.88 27.62 27.86 125,883 +0.18(+0.66%)
Nov 02, 2017 27.67 27.69 27.50 27.68 281,564 +0.01(+0.05%)
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.