Skip to main content

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

81.74 -1.63 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 108.17 108.26 107.63 107.93 75,825 +0.00(+0.00%)
Nov 27, 2015 107.83 108.15 107.71 107.93 6,020 +0.14(+0.13%)
Nov 25, 2015 107.90 107.79 107.79 107.79 14,033 -0.09(-0.08%)
Nov 24, 2015 107.24 108.09 106.72 107.87 21,887 -0.05(-0.05%)
Nov 23, 2015 108.43 108.49 107.63 107.92 19,396 -0.33(-0.30%)
Nov 20, 2015 107.78 108.35 107.78 108.25 12,485 +0.66(+0.62%)
Nov 19, 2015 107.16 107.97 107.16 107.59 52,127 +0.41(+0.38%)
Nov 18, 2015 105.99 107.18 105.76 107.18 18,955 +1.68(+1.59%)
Nov 17, 2015 105.68 106.28 105.23 105.50 70,546 +0.10(+0.09%)
Nov 16, 2015 103.82 105.43 103.82 105.41 119,604 +1.33(+1.27%)
Nov 13, 2015 105.68 105.68 104.08 104.08 36,441 -2.06(-1.94%)
Nov 12, 2015 107.01 107.27 106.14 106.14 87,431 -1.24(-1.15%)
Nov 11, 2015 107.41 108.03 107.05 107.38 14,767 +0.25(+0.23%)
Nov 10, 2015 107.22 107.28 106.55 107.14 242,201 -0.49(-0.45%)
Nov 09, 2015 108.56 108.56 107.05 107.62 177,210 -1.17(-1.08%)
Nov 06, 2015 108.27 108.86 107.88 108.80 111,120 +0.48(+0.44%)
Nov 05, 2015 108.64 109.14 108.07 108.32 105,036 -0.11(-0.10%)
Nov 04, 2015 108.42 108.66 108.17 108.43 73,440 +0.34(+0.31%)
Nov 03, 2015 107.42 108.43 107.10 108.09 77,987 +0.58(+0.54%)
Nov 02, 2015 106.73 107.58 106.50 107.51 36,063 +0.95(+0.89%)
Oct 30, 2015 107.04 107.24 106.56 106.56 55,699 -0.28(-0.26%)
Oct 29, 2015 106.65 107.09 106.59 106.84 19,637 -0.56(-0.53%)
Oct 28, 2015 106.31 107.40 105.99 107.40 24,303 +1.66(+1.57%)
Oct 27, 2015 106.11 106.33 105.70 105.74 22,772 -0.72(-0.67%)
Oct 26, 2015 106.28 106.57 105.89 106.46 98,349 -0.07(-0.06%)
Oct 23, 2015 106.45 106.86 105.93 106.53 38,726 +2.99(+2.89%)
Oct 22, 2015 102.03 103.78 102.03 103.54 36,910 +2.23(+2.21%)
Oct 21, 2015 102.61 102.61 101.30 101.30 22,104 -0.98(-0.96%)
Oct 20, 2015 102.57 102.65 101.95 102.29 10,823 -0.61(-0.59%)
Oct 19, 2015 102.27 102.98 102.11 102.90 9,434 +0.33(+0.32%)
Oct 16, 2015 102.34 102.57 102.00 102.57 17,765 +0.45(+0.44%)
Oct 15, 2015 101.37 102.14 101.19 102.12 14,817 +1.22(+1.21%)
Oct 14, 2015 100.86 101.53 100.59 100.90 8,673 -0.12(-0.12%)
Oct 13, 2015 100.98 101.73 100.94 101.03 9,254 -0.39(-0.39%)
Oct 12, 2015 101.04 101.49 101.04 101.42 20,816 +0.16(+0.16%)
Oct 09, 2015 101.00 101.30 100.71 101.25 23,020 +0.43(+0.43%)
Oct 08, 2015 100.08 100.99 99.50 100.83 46,446 +0.57(+0.57%)
Oct 07, 2015 100.26 100.35 98.92 100.25 17,404 +0.63(+0.63%)
Oct 06, 2015 99.53 99.86 99.05 99.62 37,254 +0.08(+0.08%)
Oct 05, 2015 98.23 99.82 98.23 99.55 79,435 +1.99(+2.04%)
Oct 02, 2015 94.94 97.56 94.47 97.56 25,849 +1.74(+1.82%)
Oct 01, 2015 95.77 95.92 94.63 95.82 21,385 +0.04(+0.04%)
Sep 30, 2015 94.95 95.85 94.59 95.77 48,607 +2.03(+2.17%)
Sep 29, 2015 94.29 94.70 93.15 93.74 8,883 -0.26(-0.28%)
Sep 28, 2015 95.94 96.02 93.92 94.00 25,867 -2.38(-2.47%)
Sep 25, 2015 97.70 97.74 96.11 96.38 17,895 -0.51(-0.52%)
Sep 24, 2015 95.84 96.94 95.08 96.88 25,275 -0.10(-0.11%)
Sep 23, 2015 96.90 97.16 96.41 96.99 15,955 +0.13(+0.14%)
Sep 22, 2015 97.10 97.10 96.21 96.85 13,677 -1.51(-1.53%)
Sep 21, 2015 97.95 98.79 97.95 98.36 9,690 +0.78(+0.80%)
Sep 18, 2015 97.65 98.61 97.05 97.58 8,728 -1.30(-1.31%)
Sep 17, 2015 98.97 100.09 98.73 98.87 14,423 -0.30(-0.31%)
Sep 16, 2015 98.71 99.18 98.33 99.18 10,275 +0.47(+0.47%)
Sep 15, 2015 97.55 98.76 97.29 98.71 7,029 +1.53(+1.58%)
Sep 14, 2015 97.89 97.89 97.00 97.18 10,476 -0.48(-0.49%)
Sep 11, 2015 96.83 97.65 96.67 97.65 6,032 +0.47(+0.48%)
Sep 10, 2015 96.26 97.56 96.26 97.19 8,936 +0.87(+0.90%)
Sep 09, 2015 98.35 98.35 96.18 96.32 17,370 -1.08(-1.11%)
Sep 08, 2015 96.61 97.45 96.42 97.40 43,777 +2.43(+2.56%)
Sep 04, 2015 95.38 94.97 94.97 94.97 13,010 -1.37(-1.42%)
Sep 03, 2015 96.40 97.30 95.88 96.34 38,661 +0.30(+0.32%)
Sep 02, 2015 94.87 96.03 94.39 96.03 29,176 +2.10(+2.23%)
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.