Skip to main content

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

86.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 252.43 252.43 246.24 247.19 31,333 -4.09(-1.63%)
Jan 30, 2020 249.22 251.28 248.21 251.28 40,923 +0.41(+0.16%)
Jan 29, 2020 252.36 252.36 250.18 250.88 17,860 -0.01(-0.00%)
Jan 28, 2020 248.46 251.36 247.68 250.89 25,603 +4.18(+1.69%)
Jan 27, 2020 246.53 248.06 245.60 246.71 61,706 -5.65(-2.24%)
Jan 24, 2020 255.51 255.89 251.08 252.36 43,235 -1.58(-0.62%)
Jan 23, 2020 253.04 254.03 252.09 253.94 17,865 +1.03(+0.41%)
Jan 22, 2020 253.79 254.47 252.66 252.91 25,797 +0.61(+0.24%)
Jan 21, 2020 251.51 253.12 251.11 252.30 26,709 +0.13(+0.05%)
Jan 17, 2020 252.04 252.32 250.71 252.17 34,487 +1.33(+0.53%)
Jan 16, 2020 249.70 250.85 249.24 250.85 25,155 +2.81(+1.13%)
Jan 15, 2020 248.01 249.07 247.32 248.03 23,698 +0.42(+0.17%)
Jan 14, 2020 249.19 249.44 247.60 247.61 28,136 -1.47(-0.59%)
Jan 13, 2020 247.19 249.08 247.08 249.08 87,479 +2.99(+1.21%)
Jan 10, 2020 247.62 247.62 245.57 246.09 37,233 -0.40(-0.16%)
Jan 09, 2020 246.13 246.60 245.68 246.49 34,271 +2.19(+0.90%)
Jan 08, 2020 242.30 245.43 242.30 244.30 41,112 +2.06(+0.85%)
Jan 07, 2020 242.40 243.06 241.61 242.25 25,362 +0.08(+0.03%)
Jan 06, 2020 238.36 242.17 238.06 242.17 65,812 +1.55(+0.65%)
Jan 03, 2020 239.37 241.54 239.20 240.61 34,792 -2.00(-0.82%)
Jan 02, 2020 240.28 242.61 240.14 242.61 356,666 +4.58(+1.92%)
Dec 31, 2019 236.77 238.26 236.77 238.03 15,361 +0.45(+0.19%)
Dec 30, 2019 239.57 239.57 236.64 237.58 23,870 -2.03(-0.85%)
Dec 27, 2019 240.73 240.73 239.20 239.61 20,448 -0.22(-0.09%)
Dec 26, 2019 238.06 239.83 237.92 239.83 65,515 +2.39(+1.01%)
Dec 24, 2019 237.67 237.67 236.96 237.44 29,298 +0.03(+0.01%)
Dec 23, 2019 237.85 238.00 237.32 237.41 54,289 +0.37(+0.16%)
Dec 20, 2019 237.41 237.44 236.45 237.03 58,902 +0.90(+0.38%)
Dec 19, 2019 234.63 236.13 234.63 236.13 42,712 +1.72(+0.73%)
Dec 18, 2019 234.39 235.14 234.19 234.41 39,915 +0.46(+0.20%)
Dec 17, 2019 234.58 234.58 233.46 233.95 39,224 -0.13(-0.05%)
Dec 16, 2019 233.44 234.66 232.74 234.08 22,121 +2.12(+0.91%)
Dec 13, 2019 230.81 232.70 230.44 231.96 74,975 +1.01(+0.44%)
Dec 12, 2019 228.90 231.68 228.71 230.94 35,436 +1.49(+0.65%)
Dec 11, 2019 228.64 229.49 228.09 229.45 23,684 +1.64(+0.72%)
Dec 10, 2019 228.48 228.91 227.59 227.81 28,743 -0.49(-0.22%)
Dec 09, 2019 228.66 229.75 228.27 228.30 21,377 -0.80(-0.35%)
Dec 06, 2019 228.60 229.31 228.60 229.10 19,049 +2.06(+0.91%)
Dec 05, 2019 227.35 227.43 226.41 227.04 43,421 +0.41(+0.18%)
Dec 04, 2019 227.28 227.55 226.52 226.62 19,212 +0.79(+0.35%)
Dec 03, 2019 223.65 225.91 223.25 225.84 74,077 -1.40(-0.62%)
Dec 02, 2019 230.65 230.65 226.00 227.24 27,489 -3.26(-1.41%)
Nov 29, 2019 230.80 231.18 230.50 230.50 11,714 -0.88(-0.38%)
Nov 27, 2019 230.67 231.38 230.30 231.38 22,309 +1.47(+0.64%)
Nov 26, 2019 229.60 230.21 229.42 229.92 12,179 +0.64(+0.28%)
Nov 25, 2019 227.29 229.28 227.29 229.28 34,483 +3.02(+1.34%)
Nov 22, 2019 226.95 227.09 225.31 226.26 13,039 -0.08(-0.03%)
Nov 21, 2019 226.87 227.18 225.72 226.34 31,693 -0.82(-0.36%)
Nov 20, 2019 227.77 228.64 225.51 227.16 42,137 -1.24(-0.54%)
Nov 19, 2019 228.69 228.86 227.38 228.40 102,309 +0.80(+0.35%)
Nov 18, 2019 226.97 228.05 226.10 227.60 28,352 +0.49(+0.22%)
Nov 15, 2019 226.98 227.17 226.23 227.11 25,365 +1.77(+0.78%)
Nov 14, 2019 224.38 225.51 224.23 225.35 22,571 +0.16(+0.07%)
Nov 13, 2019 224.53 225.54 224.53 225.19 12,702 -0.25(-0.11%)
Nov 12, 2019 225.03 226.08 224.78 225.44 11,165 +0.89(+0.40%)
Nov 11, 2019 223.61 224.76 223.40 224.54 8,820 -0.25(-0.11%)
Nov 08, 2019 223.25 224.80 223.04 224.79 16,706 +0.92(+0.41%)
Nov 07, 2019 224.22 225.42 223.56 223.87 21,119 +1.00(+0.45%)
Nov 06, 2019 223.14 223.14 222.11 222.87 15,336 -0.38(-0.17%)
Nov 05, 2019 224.29 224.29 222.74 223.25 18,516 -0.35(-0.16%)
Nov 04, 2019 223.81 224.11 223.34 223.60 16,231 +1.42(+0.64%)
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.