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 )

96.03 -0.26 (-0.27%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 27, 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 (%)
Aug 31, 2011 9.593 9.657 9.495 9.537 107,135 +0.00(+0.00%)
Aug 30, 2011 9.435 9.563 9.397 9.537 178,163 +0.05(+0.54%)
Aug 29, 2011 9.305 9.486 9.305 9.486 46,668 +0.29(+3.16%)
Aug 26, 2011 8.944 9.212 8.885 9.195 53,650 +0.22(+2.45%)
Aug 25, 2011 9.131 9.166 8.975 8.975 109,120 -0.15(-1.64%)
Aug 24, 2011 9.037 9.135 8.977 9.124 238,247 +0.07(+0.76%)
Aug 23, 2011 8.758 9.055 8.758 9.055 184,238 +0.37(+4.26%)
Aug 22, 2011 8.834 8.834 8.658 8.686 311,796 +0.05(+0.57%)
Aug 19, 2011 8.735 8.931 8.635 8.637 247,080 -0.24(-2.68%)
Aug 18, 2011 9.128 9.128 8.791 8.875 329,277 -0.52(-5.49%)
Aug 17, 2011 9.496 9.534 9.336 9.391 137,941 -0.09(-0.98%)
Aug 16, 2011 9.520 9.563 9.397 9.484 106,654 -0.11(-1.17%)
Aug 15, 2011 9.481 9.601 9.481 9.596 137,728 +0.17(+1.79%)
Aug 12, 2011 9.437 9.486 9.330 9.427 233,281 +0.08(+0.81%)
Aug 11, 2011 9.069 9.453 9.067 9.351 250,324 +0.38(+4.23%)
Aug 10, 2011 9.126 9.261 8.963 8.972 249,691 -0.34(-3.69%)
Aug 09, 2011 9.412 9.315 8.778 9.315 429,790 +0.38(+4.27%)
Aug 08, 2011 9.177 9.333 8.934 8.934 860,744 -0.56(-5.92%)
Aug 05, 2011 9.626 9.666 9.198 9.496 493,149 -0.07(-0.69%)
Aug 04, 2011 9.885 9.902 9.561 9.561 685,630 -0.47(-4.68%)
Aug 03, 2011 9.916 10.04 9.768 10.03 1,204,801 +0.13(+1.34%)
Aug 02, 2011 10.10 10.16 9.898 9.898 293,784 -0.24(-2.37%)
Aug 01, 2011 10.31 10.33 10.02 10.14 607,041 -0.05(-0.48%)
Jul 29, 2011 10.17 10.30 10.11 10.19 150,365 -0.08(-0.75%)
Jul 28, 2011 10.25 10.39 10.22 10.26 186,503 +0.00(+0.05%)
Jul 27, 2011 10.48 10.48 10.24 10.26 146,353 -0.30(-2.83%)
Jul 26, 2011 10.53 10.60 10.51 10.56 329,831 +0.03(+0.31%)
Jul 25, 2011 10.47 10.58 10.45 10.53 125,615 -0.03(-0.33%)
Jul 22, 2011 10.53 10.58 10.53 10.56 331,925 +0.12(+1.12%)
Jul 21, 2011 10.40 10.49 10.32 10.44 189,923 +0.04(+0.40%)
Jul 20, 2011 10.52 10.52 10.39 10.40 261,274 -0.07(-0.63%)
Jul 19, 2011 10.29 10.48 10.29 10.47 75,934 +0.28(+2.77%)
Jul 18, 2011 10.20 10.25 10.11 10.19 180,063 -0.07(-0.66%)
Jul 15, 2011 10.23 10.25 10.17 10.25 54,891 +0.13(+1.27%)
Jul 14, 2011 10.28 10.33 10.11 10.12 174,700 -0.11(-1.11%)
Jul 13, 2011 10.27 10.35 10.22 10.24 198,670 +0.03(+0.29%)
Jul 12, 2011 10.31 10.31 10.21 10.21 556,051 -0.12(-1.16%)
Jul 11, 2011 10.40 10.45 10.29 10.33 245,217 -0.20(-1.92%)
Jul 08, 2011 10.50 10.53 10.42 10.53 550,147 -0.05(-0.48%)
Jul 07, 2011 10.51 10.61 10.51 10.58 88,144 +0.14(+1.39%)
Jul 06, 2011 10.40 10.44 10.38 10.44 251,572 +0.05(+0.46%)
Jul 05, 2011 10.36 10.39 10.34 10.39 58,105 +0.02(+0.17%)
Jul 01, 2011 10.20 10.37 10.17 10.37 134,855 +0.18(+1.73%)
Jun 30, 2011 10.09 10.20 10.09 10.20 85,807 +0.14(+1.42%)
Jun 29, 2011 10.02 10.06 9.954 10.05 211,045 +0.10(+1.04%)
Jun 28, 2011 9.883 9.975 9.883 9.949 114,105 +0.10(+0.98%)
Jun 27, 2011 9.704 9.888 9.704 9.852 74,808 +0.15(+1.54%)
Jun 24, 2011 9.847 9.847 9.695 9.703 88,832 -0.18(-1.80%)
Jun 23, 2011 9.698 9.880 9.655 9.880 321,456 +0.08(+0.85%)
Jun 22, 2011 9.827 9.876 9.795 9.797 296,937 -0.07(-0.73%)
Jun 21, 2011 9.705 9.879 9.677 9.869 70,791 +0.21(+2.19%)
Jun 20, 2011 9.663 9.678 9.644 9.658 265,965 +0.04(+0.38%)
Jun 17, 2011 9.738 9.738 9.612 9.621 160,189 -0.04(-0.39%)
Jun 16, 2011 9.705 9.739 9.579 9.659 544,692 -0.05(-0.54%)
Jun 15, 2011 9.822 9.863 9.684 9.712 456,164 -0.17(-1.76%)
Jun 14, 2011 9.851 9.927 9.851 9.886 161,455 +0.12(+1.26%)
Jun 13, 2011 9.800 9.814 9.754 9.763 103,535 -0.02(-0.20%)
Jun 10, 2011 9.884 9.899 9.772 9.782 101,532 -0.15(-1.52%)
Jun 09, 2011 9.910 9.962 9.897 9.933 185,468 +0.03(+0.27%)
Jun 08, 2011 9.979 9.979 9.891 9.907 125,612 -0.10(-1.00%)
Jun 07, 2011 10.03 10.09 10.00 10.01 1,278,061 -0.02(-0.16%)
Jun 06, 2011 10.08 10.12 10.02 10.02 143,951 -0.08(-0.81%)
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.