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 )

95.62 -0.67 (-0.70%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2010 9.063 9.088 8.920 8.982 637,129 -0.03(-0.36%)
Sep 29, 2010 8.987 9.044 8.984 9.015 141,325 +0.00(+0.04%)
Sep 28, 2010 9.019 9.033 8.865 9.012 363,611 +0.01(+0.16%)
Sep 27, 2010 9.028 9.064 8.987 8.997 130,445 -0.01(-0.11%)
Sep 24, 2010 8.902 9.010 8.902 9.007 202,670 +0.20(+2.25%)
Sep 23, 2010 8.746 8.897 8.744 8.808 815,286 +0.00(+0.06%)
Sep 22, 2010 8.825 8.856 8.753 8.804 338,135 -0.05(-0.56%)
Sep 21, 2010 8.881 8.927 8.835 8.853 352,511 -0.02(-0.26%)
Sep 20, 2010 8.766 8.887 8.766 8.876 161,994 +0.13(+1.54%)
Sep 17, 2010 8.741 8.777 8.708 8.741 86,138 +0.09(+1.01%)
Sep 15, 2010 8.613 8.667 8.584 8.654 61,594 +0.04(+0.50%)
Sep 14, 2010 8.544 8.678 8.544 8.611 122,543 +0.05(+0.58%)
Sep 13, 2010 8.460 8.579 8.460 8.562 97,274 +0.18(+2.17%)
Sep 10, 2010 8.403 8.403 8.329 8.380 90,147 -0.00(-0.02%)
Sep 09, 2010 8.456 8.456 8.372 8.382 274,688 +0.02(+0.22%)
Sep 08, 2010 8.346 8.390 8.331 8.364 117,432 +0.04(+0.45%)
Sep 07, 2010 8.373 8.408 8.324 8.326 100,789 -0.09(-1.09%)
Sep 03, 2010 8.369 8.418 8.339 8.418 109,885 +0.14(+1.69%)
Sep 02, 2010 8.196 8.278 8.188 8.278 53,431 +0.08(+1.02%)
Sep 01, 2010 8.081 8.217 8.071 8.195 270,899 +0.24(+2.99%)
Aug 31, 2010 7.988 8.040 7.922 7.957 278,185 -0.06(-0.74%)
Aug 30, 2010 8.091 8.137 8.016 8.016 100,393 -0.11(-1.31%)
Aug 27, 2010 8.122 8.131 7.920 8.122 511,156 +0.10(+1.21%)
Aug 26, 2010 8.142 8.154 8.010 8.025 548,700 -0.08(-1.03%)
Aug 25, 2010 8.002 8.131 7.973 8.109 637,775 +0.06(+0.71%)
Aug 24, 2010 8.099 8.137 8.029 8.052 289,126 -0.14(-1.66%)
Aug 23, 2010 8.311 8.326 8.188 8.188 699,784 -0.08(-0.97%)
Aug 20, 2010 8.250 8.292 8.214 8.268 1,184,087 +0.00(+0.00%)
Aug 19, 2010 8.342 8.369 8.234 8.268 172,576 -0.11(-1.25%)
Aug 18, 2010 8.323 8.421 8.301 8.373 135,690 +0.04(+0.49%)
Aug 17, 2010 8.301 8.398 8.288 8.332 267,237 +0.10(+1.21%)
Aug 16, 2010 8.155 8.275 8.140 8.232 143,079 +0.02(+0.30%)
Aug 13, 2010 8.208 8.276 8.206 8.208 143,731 -0.04(-0.52%)
Aug 12, 2010 8.222 8.283 8.172 8.250 308,041 -0.15(-1.82%)
Aug 11, 2010 8.503 8.503 8.372 8.403 596,454 -0.23(-2.72%)
Aug 10, 2010 8.664 8.683 8.576 8.638 2,079,927 -0.11(-1.22%)
Aug 09, 2010 8.712 8.754 8.680 8.744 388,740 +0.05(+0.59%)
Aug 06, 2010 8.694 8.710 8.579 8.694 161,568 -0.01(-0.11%)
Aug 05, 2010 8.702 8.721 8.671 8.703 146,527 -0.04(-0.43%)
Aug 04, 2010 8.690 8.753 8.649 8.741 460,727 +0.08(+0.91%)
Aug 03, 2010 8.684 8.695 8.636 8.662 96,294 -0.04(-0.43%)
Aug 02, 2010 8.625 8.731 8.610 8.700 153,313 +0.17(+1.94%)
Jul 30, 2010 8.534 8.577 8.438 8.534 222,560 -0.03(-0.33%)
Jul 29, 2010 8.674 8.689 8.492 8.562 503,279 -0.08(-0.91%)
Jul 28, 2010 8.702 8.736 8.619 8.641 127,149 -0.08(-0.90%)
Jul 27, 2010 8.759 8.781 8.697 8.720 315,790 -0.01(-0.13%)
Jul 26, 2010 8.672 8.736 8.633 8.731 322,411 +0.06(+0.70%)
Jul 23, 2010 8.575 8.671 8.556 8.671 326,694 +0.06(+0.67%)
Jul 22, 2010 8.485 8.634 8.485 8.613 539,379 +0.24(+2.88%)
Jul 21, 2010 8.567 8.567 8.358 8.372 200,026 -0.13(-1.58%)
Jul 20, 2010 8.285 8.506 8.241 8.506 541,371 +0.06(+0.68%)
Jul 19, 2010 8.387 8.465 8.344 8.449 255,547 +0.11(+1.28%)
Jul 16, 2010 8.342 8.559 8.342 8.342 1,807,529 -0.27(-3.14%)
Jul 15, 2010 8.592 8.623 8.472 8.613 267,329 +0.01(+0.08%)
Jul 14, 2010 8.567 8.651 8.552 8.607 210,845 +0.08(+0.92%)
Jul 13, 2010 8.465 8.561 8.419 8.528 483,438 +0.14(+1.66%)
Jul 12, 2010 8.321 8.421 8.321 8.388 310,873 +0.05(+0.63%)
Jul 09, 2010 8.336 8.336 8.272 8.336 1,597,104 +0.07(+0.81%)
Jul 08, 2010 8.295 8.309 8.181 8.268 200,263 +0.04(+0.44%)
Jul 07, 2010 7.945 8.232 7.945 8.232 250,387 +0.30(+3.81%)
Jul 06, 2010 8.001 8.063 7.876 7.930 175,908 +0.05(+0.60%)
Jul 02, 2010 7.883 7.940 7.830 7.883 336,679 -0.02(-0.31%)
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.