Skip to main content

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

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 301.93 302.65 293.87 296.65 61,035 -8.22(-2.69%)
Oct 29, 2020 300.19 306.48 300.09 304.87 45,094 +6.36(+2.13%)
Oct 28, 2020 305.68 305.72 298.44 298.51 57,724 -12.75(-4.10%)
Oct 27, 2020 310.61 312.09 309.10 311.26 36,101 +2.13(+0.69%)
Oct 26, 2020 313.00 314.99 305.67 309.13 41,264 -6.81(-2.15%)
Oct 23, 2020 315.10 315.94 312.86 315.94 20,581 +1.21(+0.39%)
Oct 22, 2020 315.55 316.00 310.51 314.72 189,258 -0.17(-0.05%)
Oct 21, 2020 315.34 318.71 314.61 314.89 31,523 -0.44(-0.14%)
Oct 20, 2020 315.22 318.30 313.44 315.33 45,619 +0.97(+0.31%)
Oct 19, 2020 320.85 322.08 313.64 314.37 51,424 -4.27(-1.34%)
Oct 16, 2020 322.01 323.40 318.29 318.64 23,826 -1.06(-0.33%)
Oct 15, 2020 315.95 320.41 315.44 319.70 47,122 -1.99(-0.62%)
Oct 14, 2020 325.59 325.95 319.33 321.69 21,553 -2.73(-0.84%)
Oct 13, 2020 325.59 326.95 323.60 324.43 33,343 -0.11(-0.03%)
Oct 12, 2020 321.54 327.14 319.93 324.54 54,629 +7.80(+2.46%)
Oct 09, 2020 313.60 316.94 313.60 316.74 35,688 +4.63(+1.48%)
Oct 08, 2020 312.52 312.52 311.29 312.11 24,902 +2.16(+0.70%)
Oct 07, 2020 307.56 310.45 307.23 309.95 31,693 +5.22(+1.71%)
Oct 06, 2020 308.57 311.09 303.53 304.73 33,366 -4.04(-1.31%)
Oct 05, 2020 304.54 309.02 304.54 308.77 50,636 +6.06(+2.00%)
Oct 02, 2020 302.72 307.69 301.84 302.72 56,472 -6.92(-2.24%)
Oct 01, 2020 308.72 310.27 307.22 309.64 184,791 +4.81(+1.58%)
Sep 30, 2020 303.42 307.99 302.88 304.83 58,604 +1.36(+0.45%)
Sep 29, 2020 303.68 304.90 302.79 303.47 30,955 -0.09(-0.03%)
Sep 28, 2020 303.09 303.56 300.77 303.56 82,501 +5.61(+1.88%)
Sep 25, 2020 291.83 298.75 289.89 297.95 74,215 +6.52(+2.24%)
Sep 24, 2020 287.94 294.69 287.94 291.43 73,206 +0.98(+0.34%)
Sep 23, 2020 299.60 299.60 289.90 290.45 66,502 -8.98(-3.00%)
Sep 22, 2020 296.58 299.83 292.74 299.43 80,669 +6.10(+2.08%)
Sep 21, 2020 287.56 293.33 286.22 293.33 61,988 +0.56(+0.19%)
Sep 18, 2020 297.40 298.04 289.09 292.77 51,040 -3.50(-1.18%)
Sep 17, 2020 293.63 297.75 292.63 296.27 48,031 -3.98(-1.33%)
Sep 16, 2020 305.85 306.35 299.94 300.25 43,956 -4.49(-1.47%)
Sep 15, 2020 304.71 306.06 303.02 304.74 70,181 +4.23(+1.41%)
Sep 14, 2020 300.98 304.01 299.13 300.51 92,589 +3.80(+1.28%)
Sep 11, 2020 301.59 301.99 293.17 296.71 104,720 -2.51(-0.84%)
Sep 10, 2020 308.61 309.89 297.82 299.22 83,489 -6.01(-1.97%)
Sep 09, 2020 303.53 307.82 300.00 305.23 85,139 +7.81(+2.62%)
Sep 08, 2020 298.00 305.26 296.93 297.43 73,131 -12.32(-3.98%)
Sep 04, 2020 313.58 316.87 297.63 309.75 114,359 -6.30(-1.99%)
Sep 03, 2020 328.33 328.33 312.57 316.05 120,426 -16.98(-5.10%)
Sep 02, 2020 332.86 333.68 327.01 333.02 56,484 +4.19(+1.27%)
Sep 01, 2020 325.44 328.84 323.65 328.84 74,043 +6.37(+1.97%)
Aug 31, 2020 323.36 324.59 321.49 322.47 49,524 +0.10(+0.03%)
Aug 28, 2020 321.11 322.77 320.57 322.37 189,551 +2.60(+0.81%)
Aug 27, 2020 322.22 322.56 317.52 319.77 57,493 -2.21(-0.69%)
Aug 26, 2020 315.32 322.09 315.32 321.98 67,370 +8.90(+2.84%)
Aug 25, 2020 309.83 313.13 309.38 313.08 57,905 +2.75(+0.89%)
Aug 24, 2020 311.59 312.26 308.28 310.33 42,409 +2.26(+0.73%)
Aug 21, 2020 307.43 308.42 306.13 308.07 39,067 +1.22(+0.40%)
Aug 20, 2020 301.70 307.47 301.33 306.85 61,425 +3.80(+1.25%)
Aug 19, 2020 304.63 306.01 302.59 303.05 29,110 -1.07(-0.35%)
Aug 18, 2020 302.45 304.62 301.44 304.12 32,561 +2.48(+0.82%)
Aug 17, 2020 300.66 301.96 300.49 301.64 24,522 +2.46(+0.82%)
Aug 14, 2020 300.24 300.46 298.09 299.17 26,180 -0.64(-0.21%)
Aug 13, 2020 299.76 302.12 298.90 299.81 81,553 +0.71(+0.24%)
Aug 12, 2020 295.69 299.98 295.69 299.10 35,762 +5.49(+1.87%)
Aug 11, 2020 297.63 299.57 293.41 293.62 54,903 -5.02(-1.68%)
Aug 10, 2020 300.99 301.43 295.72 298.63 45,967 -1.73(-0.57%)
Aug 07, 2020 303.57 304.27 297.87 300.36 76,612 -3.99(-1.31%)
Aug 06, 2020 300.75 304.71 299.73 304.35 62,642 +3.85(+1.28%)
Aug 05, 2020 299.75 301.04 298.91 300.49 130,702 +1.91(+0.64%)
Aug 04, 2020 297.62 298.84 296.17 298.58 73,669 +0.78(+0.26%)
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.