Skip to main content

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

91.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.13 64.39 63.68 63.73 161,224 -0.89(-1.37%)
Apr 29, 2021 65.22 65.22 63.96 64.61 128,311 +0.14(+0.22%)
Apr 28, 2021 64.52 64.81 64.44 64.47 261,701 +0.07(+0.11%)
Apr 27, 2021 64.84 64.84 64.28 64.40 186,425 -0.22(-0.34%)
Apr 26, 2021 64.14 64.69 64.14 64.62 169,574 +0.58(+0.91%)
Apr 23, 2021 63.36 64.24 63.29 64.03 181,076 +0.93(+1.48%)
Apr 22, 2021 63.72 63.97 62.90 63.10 251,534 -0.62(-0.98%)
Apr 21, 2021 63.01 63.75 62.93 63.73 257,411 +0.48(+0.75%)
Apr 20, 2021 63.73 63.95 62.89 63.25 774,804 -0.66(-1.03%)
Apr 19, 2021 64.32 64.55 63.55 63.90 562,415 -0.62(-0.97%)
Apr 16, 2021 64.91 64.91 64.26 64.53 155,208 -0.12(-0.19%)
Apr 15, 2021 64.30 64.72 64.30 64.65 148,567 +1.06(+1.67%)
Apr 14, 2021 64.36 64.41 63.53 63.59 173,677 -0.79(-1.22%)
Apr 13, 2021 64.12 64.47 64.11 64.38 110,992 +0.53(+0.83%)
Apr 12, 2021 63.82 63.97 63.50 63.85 288,399 -0.22(-0.35%)
Apr 09, 2021 63.38 64.10 63.25 64.07 309,816 +0.47(+0.74%)
Apr 08, 2021 63.39 63.60 63.27 63.60 252,466 +0.85(+1.36%)
Apr 07, 2021 62.34 62.93 62.34 62.74 177,160 +0.35(+0.56%)
Apr 06, 2021 62.36 62.79 62.35 62.40 125,304 -0.13(-0.22%)
Apr 05, 2021 61.82 62.59 61.78 62.53 155,918 +1.18(+1.92%)
Apr 01, 2021 60.70 61.36 60.67 61.35 273,720 +1.37(+2.28%)
Mar 31, 2021 59.43 60.33 59.31 59.98 205,874 +0.99(+1.67%)
Mar 30, 2021 58.93 59.15 58.60 59.00 198,216 -0.35(-0.60%)
Mar 29, 2021 59.44 59.56 58.89 59.35 178,315 -0.16(-0.27%)
Mar 26, 2021 58.32 59.56 58.29 59.51 261,087 +1.15(+1.96%)
Mar 25, 2021 58.04 58.63 57.71 58.37 220,613 -0.18(-0.31%)
Mar 24, 2021 59.93 59.93 58.55 58.55 130,905 -0.97(-1.63%)
Mar 23, 2021 60.07 60.26 59.43 59.52 169,862 -0.31(-0.53%)
Mar 22, 2021 59.36 60.22 59.36 59.83 200,311 +0.80(+1.36%)
Mar 19, 2021 58.75 59.32 58.47 59.03 273,748 +0.24(+0.42%)
Mar 18, 2021 59.78 59.92 58.74 58.79 356,312 -1.87(-3.08%)
Mar 17, 2021 59.90 61.04 59.60 60.65 120,280 +0.16(+0.27%)
Mar 16, 2021 60.65 61.12 60.16 60.49 172,672 +0.31(+0.52%)
Mar 15, 2021 59.69 60.18 59.33 60.18 237,523 +0.62(+1.04%)
Mar 12, 2021 59.28 59.58 58.86 59.56 485,527 -0.55(-0.92%)
Mar 11, 2021 59.44 60.40 59.44 60.11 185,409 +1.54(+2.63%)
Mar 10, 2021 59.21 59.52 58.39 58.56 387,844 -0.18(-0.31%)
Mar 09, 2021 57.92 59.10 57.92 58.75 371,696 +2.02(+3.56%)
Mar 08, 2021 58.31 58.67 56.67 56.73 313,794 -1.58(-2.71%)
Mar 05, 2021 57.98 58.37 56.21 58.31 214,787 +1.06(+1.85%)
Mar 04, 2021 58.38 58.90 56.60 57.25 236,976 -1.32(-2.26%)
Mar 03, 2021 60.09 60.09 58.46 58.57 351,800 -1.74(-2.89%)
Mar 02, 2021 61.45 61.45 60.27 60.32 322,205 -0.93(-1.52%)
Mar 01, 2021 60.53 61.31 60.18 61.25 375,962 +1.69(+2.83%)
Feb 26, 2021 59.63 60.32 58.84 59.56 268,333 +0.50(+0.85%)
Feb 25, 2021 60.87 61.24 58.86 59.06 165,404 -2.23(-3.63%)
Feb 24, 2021 60.18 61.35 59.72 61.29 110,353 +0.67(+1.11%)
Feb 23, 2021 59.58 60.91 58.60 60.62 297,724 -0.19(-0.32%)
Feb 22, 2021 61.42 61.53 60.78 60.81 180,313 -1.34(-2.16%)
Feb 19, 2021 62.58 62.67 62.08 62.16 118,524 -0.15(-0.23%)
Feb 18, 2021 61.85 62.45 61.62 62.30 154,580 -0.27(-0.42%)
Feb 17, 2021 62.42 62.59 61.89 62.57 159,014 -0.47(-0.74%)
Feb 16, 2021 63.33 63.54 62.83 63.04 237,355 -0.02(-0.04%)
Feb 12, 2021 62.53 63.06 62.53 63.06 129,353 +0.38(+0.60%)
Feb 11, 2021 62.52 62.77 62.31 62.68 138,330 +0.53(+0.85%)
Feb 10, 2021 62.50 62.50 61.59 62.15 200,943 +0.04(+0.06%)
Feb 09, 2021 61.85 62.36 61.85 62.11 155,555 +0.12(+0.19%)
Feb 08, 2021 61.81 62.02 61.58 61.99 258,990 +0.48(+0.78%)
Feb 05, 2021 61.48 61.60 61.23 61.51 246,674 +0.37(+0.61%)
Feb 04, 2021 60.70 61.14 60.51 61.14 164,868 +0.77(+1.27%)
Feb 03, 2021 60.94 60.94 60.37 60.37 376,780 +0.04(+0.06%)
Feb 02, 2021 59.93 60.49 59.93 60.34 259,537 +1.07(+1.80%)
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.