Skip to main content

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

95.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 45.51 45.53 45.12 45.20 89,725 -0.15(-0.32%)
Mar 30, 2006 45.15 45.49 45.15 45.35 182,734 +0.14(+0.30%)
Mar 29, 2006 44.66 45.34 44.52 45.21 55,367 +0.75(+1.69%)
Mar 28, 2006 44.76 44.92 44.37 44.46 53,178 -0.41(-0.92%)
Mar 27, 2006 44.76 45.01 44.73 44.87 22,540 +0.07(+0.16%)
Mar 24, 2006 44.60 44.95 44.54 44.80 59,634 +0.29(+0.66%)
Mar 23, 2006 44.57 44.75 44.39 44.51 20,680 -0.20(-0.45%)
Mar 22, 2006 44.40 44.73 44.35 44.71 28,996 +0.15(+0.33%)
Mar 21, 2006 44.92 45.42 44.52 44.56 55,039 -0.36(-0.79%)
Mar 20, 2006 44.74 44.92 44.72 44.92 53,944 +0.33(+0.74%)
Mar 17, 2006 44.58 44.83 44.43 44.59 145,859 +0.01(+0.02%)
Mar 16, 2006 45.14 45.18 44.58 44.58 39,829 -0.38(-0.85%)
Mar 15, 2006 44.80 45.05 44.61 44.96 42,455 +0.37(+0.84%)
Mar 14, 2006 43.91 44.68 43.91 44.59 252,435 +0.64(+1.46%)
Mar 13, 2006 44.12 44.23 43.89 43.95 109,968 +0.02(+0.04%)
Mar 10, 2006 43.84 44.12 43.53 43.93 34,139 +0.16(+0.38%)
Mar 09, 2006 44.19 44.45 43.77 43.77 18,164 -0.41(-0.93%)
Mar 08, 2006 44.12 44.36 43.89 44.18 7,987 -0.14(-0.31%)
Mar 07, 2006 44.44 44.46 44.05 44.31 37,969 -0.36(-0.80%)
Mar 06, 2006 45.15 45.23 44.53 44.67 27,793 -0.33(-0.73%)
Mar 03, 2006 44.92 45.39 44.90 45.00 32,498 -0.13(-0.28%)
Mar 02, 2006 44.96 45.21 44.88 45.13 54,820 +0.09(+0.20%)
Mar 01, 2006 44.42 45.22 44.42 45.04 143,014 +0.88(+1.99%)
Feb 28, 2006 44.69 44.73 44.08 44.16 176,716 -0.53(-1.19%)
Feb 27, 2006 44.32 44.84 44.32 44.69 50,771 +0.43(+0.97%)
Feb 24, 2006 44.21 44.31 43.98 44.26 44,644 +0.12(+0.27%)
Feb 23, 2006 44.24 44.55 44.13 44.14 16,303 -0.32(-0.72%)
Feb 22, 2006 44.11 44.54 43.89 44.46 74,078 +0.39(+0.89%)
Feb 21, 2006 44.58 44.58 43.92 44.07 26,370 -0.56(-1.25%)
Feb 17, 2006 44.81 44.81 44.52 44.63 17,507 -0.35(-0.77%)
Feb 16, 2006 44.64 44.99 44.60 44.97 28,121 +0.53(+1.19%)
Feb 15, 2006 44.15 44.53 44.15 44.44 17,179 +0.07(+0.16%)
Feb 14, 2006 43.96 44.42 43.92 44.37 26,917 +0.49(+1.12%)
Feb 13, 2006 44.14 44.14 43.72 43.88 33,045 -0.49(-1.11%)
Feb 10, 2006 44.23 44.37 43.75 44.37 52,741 +0.16(+0.37%)
Feb 09, 2006 44.59 44.81 44.15 44.21 27,027 -0.26(-0.58%)
Feb 08, 2006 44.19 44.48 43.98 44.46 24,401 +0.69(+1.59%)
Feb 07, 2006 43.73 43.89 43.48 43.77 18,929 +0.03(+0.06%)
Feb 06, 2006 43.92 43.92 43.60 43.74 16,413 -0.20(-0.46%)
Feb 03, 2006 44.10 44.16 43.78 43.94 32,498 -0.42(-0.95%)
Feb 02, 2006 45.04 45.07 44.36 44.36 27,355 -0.64(-1.42%)
Feb 01, 2006 44.60 45.08 44.46 45.00 31,294 +0.05(+0.10%)
Jan 31, 2006 45.13 45.13 44.75 44.95 28,668 -0.30(-0.67%)
Jan 30, 2006 44.93 45.30 44.93 45.26 30,638 +0.18(+0.41%)
Jan 27, 2006 45.05 45.31 44.88 45.07 32,607 +0.39(+0.88%)
Jan 26, 2006 44.74 44.85 44.43 44.68 31,185 +0.26(+0.58%)
Jan 25, 2006 44.64 44.64 44.15 44.42 80,534 +0.05(+0.12%)
Jan 24, 2006 44.41 44.70 44.32 44.37 29,653 +0.12(+0.27%)
Jan 23, 2006 44.30 44.51 44.08 44.25 50,005 -0.03(-0.06%)
Jan 20, 2006 45.50 45.50 44.17 44.28 34,905 -1.32(-2.89%)
Jan 19, 2006 45.62 45.86 45.47 45.59 111,828 +0.48(+1.05%)
Jan 18, 2006 44.81 45.19 44.69 45.12 61,604 -0.58(-1.26%)
Jan 17, 2006 45.78 45.78 45.47 45.69 84,473 -0.41(-0.89%)
Jan 13, 2006 46.12 46.22 45.88 46.11 42,893 -0.08(-0.18%)
Jan 12, 2006 46.33 46.55 46.06 46.19 53,397 -0.27(-0.59%)
Jan 11, 2006 46.24 46.58 46.16 46.46 98,698 +0.30(+0.65%)
Jan 10, 2006 45.90 46.16 45.77 46.16 47,379 +0.06(+0.14%)
Jan 09, 2006 45.95 46.22 45.82 46.10 70,467 +0.13(+0.28%)
Jan 06, 2006 45.62 46.01 45.37 45.97 80,534 +0.88(+1.95%)
Jan 05, 2006 44.85 45.16 44.81 45.09 44,425 +0.37(+0.84%)
Jan 04, 2006 44.37 44.73 44.35 44.72 114,126 +0.56(+1.26%)
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.