Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

83.67 +1.95 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 345.37 345.37 345.37 36,479 +0.89(+0.26%)
Dec 30, 2020 346.15 346.15 344.44 344.49 36,479 -0.25(-0.07%)
Dec 29, 2020 347.85 347.85 344.01 344.73 22,285 -0.96(-0.28%)
Dec 28, 2020 345.85 346.71 343.09 345.69 57,282 +2.67(+0.78%)
Dec 24, 2020 342.87 343.91 342.18 343.01 50,138 +1.21(+0.35%)
Dec 23, 2020 345.25 345.25 341.81 341.81 25,604 -2.65(-0.77%)
Dec 22, 2020 343.57 345.11 341.93 344.45 49,390 +1.90(+0.56%)
Dec 21, 2020 339.51 342.77 337.12 342.55 28,358 -0.70(-0.20%)
Dec 18, 2020 344.60 344.60 341.07 343.25 23,499 -0.12(-0.03%)
Dec 17, 2020 343.35 344.48 342.39 343.37 40,971 +2.27(+0.67%)
Dec 16, 2020 339.04 341.61 338.12 341.10 15,604 +3.06(+0.90%)
Dec 15, 2020 337.04 338.04 334.93 338.04 27,584 +3.51(+1.05%)
Dec 14, 2020 334.13 337.40 334.13 334.52 18,467 +1.75(+0.53%)
Dec 11, 2020 331.61 332.86 329.71 332.77 14,795 -0.73(-0.22%)
Dec 10, 2020 330.32 334.23 328.94 333.50 16,751 +1.28(+0.39%)
Dec 09, 2020 338.64 339.62 330.82 332.22 41,109 -6.89(-2.03%)
Dec 08, 2020 338.08 339.50 336.33 339.11 31,133 +0.90(+0.27%)
Dec 07, 2020 336.94 338.64 336.94 338.21 54,301 +1.24(+0.37%)
Dec 04, 2020 334.87 337.15 334.23 336.97 18,849 +2.98(+0.89%)
Dec 03, 2020 334.54 336.73 333.45 333.99 21,762 -0.55(-0.17%)
Dec 02, 2020 332.90 334.92 330.86 334.54 20,018 +0.18(+0.05%)
Dec 01, 2020 333.12 336.12 331.86 334.36 23,956 +3.44(+1.04%)
Nov 30, 2020 330.44 331.03 326.93 330.92 24,429 +0.63(+0.19%)
Nov 27, 2020 329.72 331.43 329.49 330.28 12,769 +2.37(+0.72%)
Nov 25, 2020 327.56 328.25 326.42 327.92 62,325 +1.89(+0.58%)
Nov 24, 2020 323.39 326.17 321.74 326.02 19,455 +4.02(+1.25%)
Nov 23, 2020 322.78 323.50 319.18 322.01 74,411 +0.72(+0.22%)
Nov 20, 2020 323.90 324.23 321.29 321.29 24,423 -2.25(-0.70%)
Nov 19, 2020 319.62 323.69 318.59 323.54 26,279 +3.05(+0.95%)
Nov 18, 2020 322.51 323.84 320.49 320.49 22,025 -2.64(-0.82%)
Nov 17, 2020 323.12 324.46 322.10 323.13 20,983 -0.61(-0.19%)
Nov 16, 2020 320.81 324.15 320.53 323.74 25,051 +2.47(+0.77%)
Nov 13, 2020 320.84 321.83 318.80 321.28 18,849 +3.05(+0.96%)
Nov 12, 2020 321.34 322.40 317.40 318.23 13,228 -2.97(-0.92%)
Nov 11, 2020 317.31 321.36 317.31 321.20 32,206 +7.12(+2.27%)
Nov 10, 2020 317.17 317.95 310.62 314.07 78,976 -6.30(-1.97%)
Nov 09, 2020 329.69 332.04 320.37 320.37 93,350 -5.58(-1.71%)
Nov 06, 2020 323.57 326.72 320.25 325.95 27,869 +0.99(+0.30%)
Nov 05, 2020 323.91 325.94 322.19 324.97 45,311 +8.89(+2.81%)
Nov 04, 2020 311.30 317.74 310.00 316.08 75,557 +13.69(+4.53%)
Nov 03, 2020 299.16 304.11 297.73 302.39 28,165 +5.49(+1.85%)
Nov 02, 2020 299.12 300.95 294.20 296.90 58,045 +0.12(+0.04%)
Oct 30, 2020 302.06 302.79 294.00 296.79 61,008 -8.22(-2.70%)
Oct 29, 2020 300.33 306.61 300.22 305.01 45,074 +6.36(+2.13%)
Oct 28, 2020 305.81 305.86 298.57 298.64 57,698 -12.76(-4.10%)
Oct 27, 2020 310.75 312.23 309.24 311.40 36,084 +2.13(+0.69%)
Oct 26, 2020 313.14 315.13 305.81 309.27 41,246 -6.81(-2.15%)
Oct 23, 2020 315.24 316.08 313.00 316.08 20,572 +1.21(+0.39%)
Oct 22, 2020 315.69 316.14 310.65 314.86 189,173 -0.17(-0.05%)
Oct 21, 2020 315.49 318.85 314.75 315.03 31,509 -0.44(-0.14%)
Oct 20, 2020 315.36 318.45 313.58 315.48 45,598 +0.97(+0.31%)
Oct 19, 2020 320.99 322.23 313.78 314.51 51,401 -4.27(-1.34%)
Oct 16, 2020 322.16 323.55 318.44 318.78 23,815 -1.07(-0.33%)
Oct 15, 2020 316.09 320.56 315.58 319.85 47,101 -1.99(-0.62%)
Oct 14, 2020 325.74 326.09 319.47 321.84 21,544 -2.73(-0.84%)
Oct 13, 2020 325.74 327.10 323.74 324.57 33,328 -0.11(-0.03%)
Oct 12, 2020 321.68 327.29 320.07 324.68 54,605 +7.81(+2.46%)
Oct 09, 2020 313.74 317.08 313.74 316.88 35,672 +4.63(+1.48%)
Oct 08, 2020 312.66 312.66 311.43 312.25 24,891 +2.16(+0.70%)
Oct 07, 2020 307.70 310.59 307.36 310.09 31,679 +5.22(+1.71%)
Oct 06, 2020 308.71 311.23 303.67 304.87 33,351 -4.05(-1.31%)
Oct 05, 2020 304.68 309.16 304.68 308.91 50,613 +6.06(+2.00%)
Oct 02, 2020 302.86 307.83 301.98 302.86 56,447 -6.93(-2.24%)
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.