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 (%)
Jun 30, 2020 270.30 276.20 270.30 275.23 58,260 +5.14(+1.90%)
Jun 29, 2020 267.46 270.16 263.69 270.09 66,898 +2.46(+0.92%)
Jun 26, 2020 274.16 274.16 267.45 267.63 62,881 -7.11(-2.59%)
Jun 25, 2020 271.33 274.74 268.86 274.74 39,617 +3.54(+1.31%)
Jun 24, 2020 276.67 278.08 270.05 271.20 51,435 -6.36(-2.29%)
Jun 23, 2020 278.02 280.55 277.07 277.56 43,291 +1.65(+0.60%)
Jun 22, 2020 271.98 275.91 271.41 275.91 33,831 +3.93(+1.45%)
Jun 19, 2020 275.75 275.75 270.36 271.98 56,592 -0.52(-0.19%)
Jun 18, 2020 271.25 272.50 270.56 272.50 37,684 +1.00(+0.37%)
Jun 17, 2020 272.60 273.56 270.77 271.50 40,953 +0.70(+0.26%)
Jun 16, 2020 272.06 272.97 267.06 270.80 113,801 +5.05(+1.90%)
Jun 15, 2020 258.39 266.53 257.78 265.75 82,172 +3.06(+1.17%)
Jun 12, 2020 266.50 267.36 258.50 262.69 57,466 +2.99(+1.15%)
Jun 11, 2020 269.03 270.19 259.55 259.70 86,451 -15.07(-5.48%)
Jun 10, 2020 273.84 276.12 273.01 274.77 53,759 +2.93(+1.08%)
Jun 09, 2020 269.36 273.02 269.36 271.85 65,800 +1.30(+0.48%)
Jun 08, 2020 268.58 270.55 266.53 270.55 67,048 +1.98(+0.74%)
Jun 05, 2020 264.30 269.28 263.63 268.57 41,119 +5.70(+2.17%)
Jun 04, 2020 265.01 266.30 261.52 262.87 53,378 -2.96(-1.12%)
Jun 03, 2020 264.56 266.39 264.21 265.83 52,663 +1.82(+0.69%)
Jun 02, 2020 262.27 264.01 260.04 264.01 34,721 +1.85(+0.71%)
Jun 01, 2020 259.69 262.44 259.25 262.16 108,676 +1.54(+0.59%)
May 29, 2020 258.22 261.06 256.45 260.62 38,886 +3.36(+1.31%)
May 28, 2020 256.58 262.23 256.58 257.26 82,654 -0.88(-0.34%)
May 27, 2020 257.07 258.23 250.78 258.14 74,493 +0.81(+0.31%)
May 26, 2020 262.58 262.98 257.27 257.33 55,445 -0.28(-0.11%)
May 22, 2020 255.81 257.76 255.00 257.61 32,083 +1.45(+0.56%)
May 21, 2020 259.37 259.80 256.03 256.16 38,323 -2.98(-1.15%)
May 20, 2020 256.43 259.60 256.43 259.14 83,095 +6.04(+2.39%)
May 19, 2020 253.29 256.70 253.11 253.11 70,460 +0.38(+0.15%)
May 18, 2020 251.39 253.98 250.93 252.72 75,118 +5.22(+2.11%)
May 15, 2020 242.27 247.55 242.27 247.50 69,243 +1.88(+0.77%)
May 14, 2020 241.48 245.73 238.57 245.62 47,999 +2.91(+1.20%)
May 13, 2020 246.74 248.61 239.67 242.72 114,558 -4.08(-1.65%)
May 12, 2020 252.98 253.74 246.79 246.79 70,061 -5.24(-2.08%)
May 11, 2020 249.02 253.57 248.21 252.03 40,630 +1.53(+0.61%)
May 08, 2020 249.40 250.76 248.58 250.51 35,637 +3.23(+1.31%)
May 07, 2020 246.39 248.28 245.84 247.28 64,968 +3.93(+1.61%)
May 06, 2020 243.28 245.32 241.60 243.35 60,898 +2.30(+0.95%)
May 05, 2020 240.76 243.83 240.32 241.05 66,082 +3.30(+1.39%)
May 04, 2020 233.35 237.75 232.45 237.75 28,353 +3.08(+1.31%)
May 01, 2020 237.08 239.07 233.73 234.67 69,142 -7.62(-3.15%)
Apr 30, 2020 243.28 243.54 240.62 242.29 35,847 -0.47(-0.19%)
Apr 29, 2020 237.91 243.86 237.81 242.76 64,420 +10.45(+4.50%)
Apr 28, 2020 238.42 238.44 232.04 232.31 56,575 -3.68(-1.56%)
Apr 27, 2020 236.84 237.06 235.33 236.00 35,231 +1.92(+0.82%)
Apr 24, 2020 230.39 234.31 229.24 234.08 55,029 +3.75(+1.63%)
Apr 23, 2020 231.49 233.64 229.98 230.32 54,464 -0.09(-0.04%)
Apr 22, 2020 227.83 231.60 227.04 230.41 57,898 +8.16(+3.67%)
Apr 21, 2020 228.40 228.65 220.72 222.26 76,817 -9.31(-4.02%)
Apr 20, 2020 231.17 234.48 231.11 231.57 43,196 -2.01(-0.86%)
Apr 17, 2020 234.41 234.58 230.54 233.57 72,695 +3.28(+1.42%)
Apr 16, 2020 229.69 231.43 227.03 230.29 50,196 +2.69(+1.18%)
Apr 15, 2020 227.50 229.51 225.29 227.61 120,616 -4.04(-1.74%)
Apr 14, 2020 227.74 231.78 226.55 231.65 92,001 +8.86(+3.97%)
Apr 13, 2020 219.85 222.79 217.85 222.79 61,022 +1.69(+0.77%)
Apr 09, 2020 223.46 224.07 219.50 221.10 112,191 +0.75(+0.34%)
Apr 08, 2020 217.56 221.25 215.36 220.35 232,547 +5.12(+2.38%)
Apr 07, 2020 222.33 222.33 214.62 215.23 97,125 +0.06(+0.03%)
Apr 06, 2020 207.22 216.30 206.40 215.17 63,111 +16.30(+8.20%)
Apr 03, 2020 202.02 202.98 196.63 198.87 78,584 -3.52(-1.74%)
Apr 02, 2020 198.50 202.86 197.55 202.38 80,863 +3.07(+1.54%)
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.