Skip to main content

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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 348.21 348.26 340.27 343.34 47,299 -6.24(-1.78%)
Jan 28, 2021 348.48 354.17 348.48 349.58 109,760 +3.80(+1.10%)
Jan 27, 2021 353.05 353.05 343.31 345.78 34,465 -10.00(-2.81%)
Jan 26, 2021 357.48 357.71 355.44 355.78 18,818 -0.32(-0.09%)
Jan 25, 2021 359.34 359.72 349.10 356.10 47,061 +0.74(+0.21%)
Jan 22, 2021 355.67 356.96 355.08 355.36 21,573 -1.50(-0.42%)
Jan 21, 2021 356.42 357.64 354.61 356.86 37,808 +2.94(+0.83%)
Jan 20, 2021 350.38 355.13 350.10 353.92 32,189 +8.40(+2.43%)
Jan 19, 2021 342.67 346.29 341.86 345.51 31,068 +5.23(+1.54%)
Jan 15, 2021 343.11 343.80 340.05 340.28 29,169 -2.75(-0.80%)
Jan 14, 2021 346.28 347.37 342.80 343.04 22,878 -2.34(-0.68%)
Jan 13, 2021 344.22 346.58 343.54 345.38 27,056 +1.64(+0.48%)
Jan 12, 2021 344.58 345.61 340.80 343.74 35,442 -0.93(-0.27%)
Jan 11, 2021 344.55 347.62 343.22 344.67 42,563 -3.82(-1.10%)
Jan 08, 2021 347.88 348.82 344.65 348.49 20,054 +2.74(+0.79%)
Jan 07, 2021 340.16 346.27 340.16 345.75 20,145 +8.52(+2.53%)
Jan 06, 2021 337.15 342.14 336.51 337.23 26,286 -5.04(-1.47%)
Jan 05, 2021 338.40 342.63 338.40 342.27 23,829 +2.32(+0.68%)
Jan 04, 2021 346.69 346.69 335.97 339.94 38,307 -5.45(-1.58%)
Dec 31, 2020 345.40 345.40 345.40 36,477 +0.89(+0.26%)
Dec 30, 2020 346.18 346.18 344.46 344.51 36,477 -0.25(-0.07%)
Dec 29, 2020 347.87 347.87 344.03 344.75 22,284 -0.96(-0.28%)
Dec 28, 2020 345.87 346.73 343.12 345.71 57,279 +2.67(+0.78%)
Dec 24, 2020 342.89 343.93 342.20 343.04 50,135 +1.21(+0.35%)
Dec 23, 2020 345.27 345.27 341.83 341.83 25,602 -2.65(-0.77%)
Dec 22, 2020 343.59 345.13 341.95 344.48 49,387 +1.90(+0.56%)
Dec 21, 2020 339.53 342.79 337.14 342.57 28,356 -0.70(-0.20%)
Dec 18, 2020 344.62 344.62 341.09 343.27 23,497 -0.12(-0.03%)
Dec 17, 2020 343.37 344.50 342.42 343.39 40,969 +2.27(+0.67%)
Dec 16, 2020 339.06 341.63 338.14 341.12 15,603 +3.06(+0.90%)
Dec 15, 2020 337.06 338.06 334.95 338.06 27,582 +3.51(+1.05%)
Dec 14, 2020 334.15 337.42 334.15 334.55 18,466 +1.75(+0.53%)
Dec 11, 2020 331.63 332.88 329.74 332.80 14,795 -0.73(-0.22%)
Dec 10, 2020 330.34 334.25 328.96 333.52 16,750 +1.28(+0.39%)
Dec 09, 2020 338.67 339.64 330.84 332.24 41,106 -6.89(-2.03%)
Dec 08, 2020 338.10 339.52 336.36 339.13 31,131 +0.90(+0.27%)
Dec 07, 2020 336.96 338.67 336.96 338.23 54,297 +1.24(+0.37%)
Dec 04, 2020 334.89 337.18 334.25 336.99 18,848 +2.98(+0.89%)
Dec 03, 2020 334.56 336.75 333.47 334.01 21,760 -0.55(-0.17%)
Dec 02, 2020 332.92 334.94 330.88 334.56 20,016 +0.18(+0.05%)
Dec 01, 2020 333.14 336.14 331.88 334.38 23,954 +3.44(+1.04%)
Nov 30, 2020 330.47 331.05 326.95 330.94 24,428 +0.64(+0.19%)
Nov 27, 2020 329.75 331.45 329.51 330.30 12,768 +2.36(+0.72%)
Nov 25, 2020 327.58 328.27 326.44 327.94 62,321 +1.89(+0.58%)
Nov 24, 2020 323.41 326.19 321.76 326.05 19,454 +4.02(+1.25%)
Nov 23, 2020 322.80 323.52 319.20 322.03 74,406 +0.72(+0.22%)
Nov 20, 2020 323.92 324.25 321.31 321.31 24,421 -2.25(-0.70%)
Nov 19, 2020 319.64 323.71 318.61 323.56 26,277 +3.05(+0.95%)
Nov 18, 2020 322.53 323.86 320.51 320.51 22,024 -2.64(-0.82%)
Nov 17, 2020 323.14 324.48 322.12 323.15 20,982 -0.61(-0.19%)
Nov 16, 2020 320.83 324.17 320.55 323.76 25,050 +2.47(+0.77%)
Nov 13, 2020 320.86 321.85 318.82 321.30 18,848 +3.05(+0.96%)
Nov 12, 2020 321.36 322.42 317.42 318.25 13,227 -2.97(-0.92%)
Nov 11, 2020 317.33 321.38 317.33 321.22 32,204 +7.12(+2.27%)
Nov 10, 2020 317.19 317.97 310.64 314.09 78,970 -6.30(-1.97%)
Nov 09, 2020 329.71 332.06 320.39 320.39 93,344 -5.59(-1.71%)
Nov 06, 2020 323.59 326.75 320.27 325.98 27,867 +0.99(+0.30%)
Nov 05, 2020 323.93 325.97 322.21 324.99 45,308 +8.89(+2.81%)
Nov 04, 2020 311.32 317.75 310.02 316.10 75,552 +13.69(+4.53%)
Nov 03, 2020 299.18 304.13 297.75 302.41 28,163 +5.49(+1.85%)
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.