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 (%)
Jul 31, 2020 293.23 293.58 288.83 293.58 168,129 +4.84(+1.68%)
Jul 30, 2020 284.90 289.29 283.11 288.75 76,806 +1.54(+0.54%)
Jul 29, 2020 284.58 287.86 284.58 287.21 211,553 +4.43(+1.56%)
Jul 28, 2020 285.90 286.44 282.62 282.78 26,103 -3.66(-1.28%)
Jul 27, 2020 283.45 286.85 283.16 286.44 77,969 +4.55(+1.62%)
Jul 24, 2020 280.36 283.73 278.01 281.89 79,346 -2.78(-0.98%)
Jul 23, 2020 290.74 292.20 283.19 284.67 96,315 -6.90(-2.37%)
Jul 22, 2020 290.41 292.51 289.40 291.56 60,520 +1.34(+0.46%)
Jul 21, 2020 295.69 295.69 289.24 290.22 56,092 -3.15(-1.08%)
Jul 20, 2020 285.58 294.06 284.75 293.38 53,342 +8.48(+2.98%)
Jul 17, 2020 285.15 285.67 282.37 284.90 37,238 +0.99(+0.35%)
Jul 16, 2020 283.50 284.74 281.01 283.92 37,520 -2.34(-0.82%)
Jul 15, 2020 287.78 288.64 283.31 286.25 61,463 +0.46(+0.16%)
Jul 14, 2020 280.91 285.96 276.56 285.79 59,027 +2.56(+0.90%)
Jul 13, 2020 293.70 295.34 282.98 283.23 51,222 -7.58(-2.61%)
Jul 10, 2020 289.18 290.81 286.52 290.81 58,951 +1.02(+0.35%)
Jul 09, 2020 289.77 290.55 284.61 289.78 89,448 +2.25(+0.78%)
Jul 08, 2020 284.81 287.53 283.75 287.53 97,017 +4.42(+1.56%)
Jul 07, 2020 285.14 288.10 283.12 283.12 34,382 -2.56(-0.90%)
Jul 06, 2020 283.66 287.17 283.42 285.68 49,979 +5.65(+2.02%)
Jul 02, 2020 281.54 282.74 279.65 280.03 42,108 +1.01(+0.36%)
Jul 01, 2020 275.07 280.15 274.97 279.03 49,016 +3.92(+1.43%)
Jun 30, 2020 270.18 276.08 270.18 275.11 58,286 +5.13(+1.90%)
Jun 29, 2020 267.34 270.04 263.57 269.97 66,928 +2.46(+0.92%)
Jun 26, 2020 274.04 274.04 267.33 267.51 62,909 -7.11(-2.59%)
Jun 25, 2020 271.21 274.61 268.74 274.61 39,634 +3.54(+1.31%)
Jun 24, 2020 276.55 277.95 269.93 271.07 51,458 -6.36(-2.29%)
Jun 23, 2020 277.89 280.43 276.95 277.43 43,310 +1.65(+0.60%)
Jun 22, 2020 271.85 275.79 271.29 275.79 33,846 +3.93(+1.45%)
Jun 19, 2020 275.63 275.63 270.24 271.85 56,618 -0.52(-0.19%)
Jun 18, 2020 271.12 272.38 270.44 272.38 37,700 +1.00(+0.37%)
Jun 17, 2020 272.47 273.44 270.65 271.38 40,972 +0.70(+0.26%)
Jun 16, 2020 271.94 272.85 266.94 270.68 113,852 +5.05(+1.90%)
Jun 15, 2020 258.27 266.41 257.66 265.63 82,209 +3.06(+1.17%)
Jun 12, 2020 266.38 267.24 258.38 262.57 57,491 +2.98(+1.15%)
Jun 11, 2020 268.91 270.06 259.43 259.59 86,489 -15.06(-5.48%)
Jun 10, 2020 273.72 276.00 272.89 274.65 53,783 +2.92(+1.08%)
Jun 09, 2020 269.24 272.90 269.24 271.73 65,830 +1.30(+0.48%)
Jun 08, 2020 268.46 270.43 266.41 270.43 67,078 +1.98(+0.74%)
Jun 05, 2020 264.18 269.16 263.52 268.45 41,138 +5.70(+2.17%)
Jun 04, 2020 264.90 266.18 261.41 262.75 53,402 -2.96(-1.12%)
Jun 03, 2020 264.44 266.27 264.09 265.71 52,687 +1.82(+0.69%)
Jun 02, 2020 262.15 263.89 259.92 263.89 34,736 +1.85(+0.71%)
Jun 01, 2020 259.57 262.32 259.14 262.04 108,724 +1.54(+0.59%)
May 29, 2020 258.10 260.94 256.34 260.50 38,903 +3.36(+1.31%)
May 28, 2020 256.47 262.11 256.47 257.15 82,691 -0.88(-0.34%)
May 27, 2020 256.95 258.11 250.66 258.02 74,527 +0.81(+0.31%)
May 26, 2020 262.46 262.86 257.16 257.22 55,470 -0.28(-0.11%)
May 22, 2020 255.70 257.65 254.88 257.49 32,097 +1.45(+0.57%)
May 21, 2020 259.25 259.69 255.92 256.05 38,340 -2.98(-1.15%)
May 20, 2020 256.31 259.48 256.31 259.03 83,132 +6.04(+2.39%)
May 19, 2020 253.18 256.59 252.99 252.99 70,491 +0.38(+0.15%)
May 18, 2020 251.28 253.87 250.81 252.61 75,151 +5.22(+2.11%)
May 15, 2020 242.16 247.44 242.16 247.39 69,274 +1.88(+0.77%)
May 14, 2020 241.38 245.62 238.46 245.51 48,021 +2.90(+1.20%)
May 13, 2020 246.63 248.50 239.56 242.61 114,610 -4.08(-1.65%)
May 12, 2020 252.87 253.63 246.68 246.68 70,092 -5.24(-2.08%)
May 11, 2020 248.91 253.46 248.10 251.92 40,648 +1.53(+0.61%)
May 08, 2020 249.29 250.65 248.47 250.39 35,653 +3.23(+1.31%)
May 07, 2020 246.28 248.17 245.73 247.16 64,997 +3.93(+1.61%)
May 06, 2020 243.17 245.22 241.49 243.24 60,926 +2.29(+0.95%)
May 05, 2020 240.66 243.72 240.22 240.94 66,111 +3.30(+1.39%)
May 04, 2020 233.24 237.65 232.35 237.65 28,366 +3.08(+1.31%)
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.