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

94.63 +2.69 (+2.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.63 60.33 58.84 59.56 268,330 +0.50(+0.85%)
Feb 25, 2021 60.87 61.24 58.86 59.06 165,402 -2.23(-3.63%)
Feb 24, 2021 60.18 61.35 59.72 61.29 110,352 +0.67(+1.11%)
Feb 23, 2021 59.58 60.91 58.60 60.62 297,721 -0.19(-0.32%)
Feb 22, 2021 61.42 61.53 60.78 60.81 180,311 -1.34(-2.16%)
Feb 19, 2021 62.58 62.67 62.08 62.16 118,522 -0.15(-0.23%)
Feb 18, 2021 61.85 62.45 61.62 62.30 154,579 -0.27(-0.42%)
Feb 17, 2021 62.42 62.59 61.89 62.57 159,013 -0.47(-0.74%)
Feb 16, 2021 63.33 63.54 62.83 63.04 237,352 -0.03(-0.04%)
Feb 12, 2021 62.53 63.06 62.53 63.06 129,352 +0.38(+0.60%)
Feb 11, 2021 62.52 62.77 62.31 62.68 138,328 +0.53(+0.85%)
Feb 10, 2021 62.50 62.50 61.60 62.15 200,941 +0.04(+0.06%)
Feb 09, 2021 61.85 62.36 61.85 62.11 155,553 +0.12(+0.19%)
Feb 08, 2021 61.81 62.03 61.58 62.00 258,987 +0.48(+0.78%)
Feb 05, 2021 61.49 61.61 61.23 61.52 246,671 +0.37(+0.61%)
Feb 04, 2021 60.70 61.14 60.51 61.14 164,867 +0.77(+1.27%)
Feb 03, 2021 60.94 60.94 60.37 60.38 376,776 +0.04(+0.06%)
Feb 02, 2021 59.93 60.49 59.93 60.34 259,535 +1.07(+1.80%)
Feb 01, 2021 58.29 59.40 58.09 59.27 216,842 +1.47(+2.55%)
Jan 29, 2021 58.62 58.63 57.28 57.80 280,965 -1.05(-1.79%)
Jan 28, 2021 58.66 59.62 58.66 58.85 651,990 +0.64(+1.10%)
Jan 27, 2021 59.43 59.43 57.80 58.21 204,731 -1.68(-2.81%)
Jan 26, 2021 60.18 60.22 59.84 59.89 111,784 -0.05(-0.09%)
Jan 25, 2021 60.49 60.56 58.77 59.95 279,551 +0.12(+0.21%)
Jan 22, 2021 59.88 60.09 59.78 59.82 128,149 -0.25(-0.42%)
Jan 21, 2021 60.00 60.21 59.70 60.08 224,585 +0.50(+0.83%)
Jan 20, 2021 58.99 59.78 58.94 59.58 191,206 +1.41(+2.43%)
Jan 19, 2021 57.69 58.30 57.55 58.17 184,552 +0.88(+1.54%)
Jan 15, 2021 57.76 57.88 57.25 57.29 173,272 -0.46(-0.80%)
Jan 14, 2021 58.30 58.48 57.71 57.75 135,898 -0.39(-0.68%)
Jan 13, 2021 57.95 58.35 57.83 58.14 160,721 +0.28(+0.48%)
Jan 12, 2021 58.01 58.18 57.37 57.87 210,531 -0.16(-0.27%)
Jan 11, 2021 58.00 58.52 57.78 58.02 252,832 -0.64(-1.10%)
Jan 08, 2021 58.56 58.72 58.02 58.67 119,124 +0.46(+0.79%)
Jan 07, 2021 57.27 58.29 57.27 58.21 119,665 +1.43(+2.53%)
Jan 06, 2021 56.76 57.60 56.65 56.77 156,143 -0.85(-1.47%)
Jan 05, 2021 56.97 57.68 56.97 57.62 141,547 +0.39(+0.68%)
Jan 04, 2021 58.36 58.36 56.56 57.23 227,551 -0.92(-1.58%)
Dec 31, 2020 58.15 58.15 58.15 216,680 +0.15(+0.26%)
Dec 30, 2020 58.28 58.28 57.99 58.00 216,680 -0.04(-0.07%)
Dec 29, 2020 58.56 58.56 57.92 58.04 132,372 -0.16(-0.28%)
Dec 28, 2020 58.23 58.37 57.76 58.20 340,244 +0.45(+0.78%)
Dec 24, 2020 57.72 57.90 57.61 57.75 297,811 +0.20(+0.35%)
Dec 23, 2020 58.12 58.12 57.55 57.55 152,082 -0.45(-0.77%)
Dec 22, 2020 57.84 58.10 57.57 57.99 293,365 +0.32(+0.56%)
Dec 21, 2020 57.16 57.71 56.76 57.67 168,440 -0.12(-0.20%)
Dec 18, 2020 58.02 58.02 57.42 57.79 139,580 -0.02(-0.03%)
Dec 17, 2020 57.81 57.99 57.64 57.81 243,362 +0.38(+0.67%)
Dec 16, 2020 57.08 57.51 56.92 57.43 92,688 +0.51(+0.90%)
Dec 15, 2020 56.74 56.91 56.39 56.91 163,844 +0.59(+1.05%)
Dec 14, 2020 56.25 56.80 56.25 56.32 109,690 +0.27(+0.48%)
Dec 11, 2020 55.85 56.06 55.53 56.05 87,846 -0.12(-0.22%)
Dec 10, 2020 55.63 56.29 55.40 56.17 99,459 +0.22(+0.39%)
Dec 09, 2020 57.04 57.20 55.72 55.96 244,075 -1.16(-2.03%)
Dec 08, 2020 56.94 57.18 56.65 57.12 184,845 +0.15(+0.27%)
Dec 07, 2020 56.75 57.04 56.75 56.96 322,397 +0.21(+0.37%)
Dec 04, 2020 56.40 56.79 56.29 56.76 111,914 +0.50(+0.89%)
Dec 03, 2020 56.35 56.72 56.16 56.25 129,206 -0.09(-0.17%)
Dec 02, 2020 56.07 56.41 55.73 56.35 118,851 +0.03(+0.05%)
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.