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 (%)
May 28, 2021 375.10 376.78 374.34 374.52 25,547 +0.76(+0.20%)
May 27, 2021 374.53 375.58 373.55 373.76 39,676 -1.21(-0.32%)
May 26, 2021 374.97 375.43 374.32 374.98 22,329 +1.15(+0.31%)
May 25, 2021 375.50 375.92 373.02 373.83 39,603 +0.47(+0.13%)
May 24, 2021 369.95 374.43 369.95 373.36 28,565 +6.64(+1.81%)
May 21, 2021 370.21 370.27 366.38 366.72 31,767 -1.66(-0.45%)
May 20, 2021 362.76 369.22 362.76 368.38 49,128 +7.04(+1.95%)
May 19, 2021 353.93 361.66 353.93 361.33 38,785 +1.23(+0.34%)
May 18, 2021 363.53 365.01 360.11 360.11 44,407 -2.33(-0.64%)
May 17, 2021 361.53 362.44 358.64 362.44 30,315 -1.20(-0.33%)
May 14, 2021 359.56 364.46 358.97 363.63 57,713 +8.56(+2.41%)
May 13, 2021 356.14 358.08 352.24 355.07 33,901 +2.72(+0.77%)
May 12, 2021 356.67 358.75 351.54 352.35 44,317 -10.07(-2.78%)
May 11, 2021 354.42 363.31 354.42 362.42 42,543 +0.00(+0.00%)
May 10, 2021 370.47 370.47 362.10 362.42 70,500 -9.83(-2.64%)
May 07, 2021 373.00 374.83 371.16 372.25 20,423 +3.34(+0.91%)
May 06, 2021 366.54 368.92 363.53 368.91 39,156 +1.88(+0.51%)
May 05, 2021 371.19 371.61 366.55 367.03 51,549 -1.62(-0.44%)
May 04, 2021 372.25 372.25 363.96 368.65 118,480 -6.88(-1.83%)
May 03, 2021 380.57 380.77 375.28 375.53 41,889 -3.20(-0.85%)
Apr 30, 2021 381.12 382.70 378.46 378.73 27,127 -5.28(-1.37%)
Apr 29, 2021 387.63 387.63 380.13 384.01 21,589 +0.86(+0.22%)
Apr 28, 2021 383.43 385.18 382.97 383.15 44,033 +0.43(+0.11%)
Apr 27, 2021 385.36 385.36 382.03 382.72 31,367 -1.31(-0.34%)
Apr 26, 2021 381.21 384.45 381.18 384.03 28,532 +3.47(+0.91%)
Apr 23, 2021 376.55 381.77 376.13 380.56 30,467 +5.54(+1.48%)
Apr 22, 2021 378.72 380.18 373.80 375.02 42,323 -3.71(-0.98%)
Apr 21, 2021 374.47 378.86 373.98 378.73 43,312 +2.84(+0.75%)
Apr 20, 2021 378.74 380.06 373.77 375.89 130,368 -3.90(-1.03%)
Apr 19, 2021 382.25 383.66 377.67 379.80 94,631 -3.70(-0.97%)
Apr 16, 2021 385.79 385.79 381.91 383.50 26,115 -0.74(-0.19%)
Apr 15, 2021 382.14 384.63 382.14 384.24 24,997 +6.31(+1.67%)
Apr 14, 2021 382.48 382.82 377.59 377.93 29,222 -4.67(-1.22%)
Apr 13, 2021 381.06 383.16 381.01 382.60 18,675 +3.13(+0.83%)
Apr 12, 2021 379.29 380.21 377.39 379.47 48,526 -1.31(-0.35%)
Apr 09, 2021 376.70 380.96 375.93 380.79 52,129 +2.81(+0.74%)
Apr 08, 2021 376.75 377.99 376.01 377.97 42,480 +5.08(+1.36%)
Apr 07, 2021 370.47 374.03 370.47 372.89 29,808 +2.06(+0.56%)
Apr 06, 2021 370.60 373.15 370.58 370.83 21,083 -0.80(-0.22%)
Apr 05, 2021 367.38 371.98 367.18 371.63 26,234 +7.00(+1.92%)
Apr 01, 2021 360.73 364.68 360.59 364.62 46,056 +8.13(+2.28%)
Mar 31, 2021 353.22 358.57 352.48 356.49 34,640 +5.87(+1.67%)
Mar 30, 2021 350.24 351.53 348.25 350.62 33,351 -2.10(-0.60%)
Mar 29, 2021 353.27 354.00 350.02 352.73 30,003 -0.96(-0.27%)
Mar 26, 2021 346.59 353.97 346.42 353.69 43,930 +6.81(+1.96%)
Mar 25, 2021 344.96 348.47 342.98 346.88 37,120 -0.91(-0.26%)
Mar 24, 2021 355.99 355.99 347.79 347.79 22,037 -5.77(-1.63%)
Mar 23, 2021 356.80 357.94 353.03 353.55 28,595 -1.87(-0.53%)
Mar 22, 2021 352.63 357.70 352.63 355.42 33,721 +4.77(+1.36%)
Mar 19, 2021 348.98 352.36 347.30 350.65 46,084 +1.45(+0.42%)
Mar 18, 2021 355.11 355.94 348.92 349.20 59,983 -11.09(-3.08%)
Mar 17, 2021 355.79 362.60 354.04 360.28 20,248 +0.96(+0.27%)
Mar 16, 2021 360.25 363.05 357.34 359.33 29,068 +1.86(+0.52%)
Mar 15, 2021 354.57 357.48 352.42 357.47 39,985 +3.69(+1.04%)
Mar 12, 2021 352.12 353.92 349.61 353.78 81,736 -3.27(-0.92%)
Mar 11, 2021 353.08 358.79 353.08 357.05 31,212 +9.16(+2.63%)
Mar 10, 2021 351.71 353.56 346.88 347.88 65,291 -1.10(-0.31%)
Mar 09, 2021 344.06 351.08 344.06 348.98 62,573 +12.00(+3.56%)
Mar 08, 2021 346.37 348.54 336.62 336.98 52,825 -9.39(-2.71%)
Mar 05, 2021 344.39 346.74 333.89 346.37 36,158 +6.28(+1.85%)
Mar 04, 2021 346.77 349.86 336.22 340.09 39,893 -7.85(-2.26%)
Mar 03, 2021 356.92 356.92 347.26 347.94 59,223 -10.36(-2.89%)
Mar 02, 2021 365.03 365.03 358.00 358.30 54,241 -5.53(-1.52%)
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.