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

94.81 +2.87 (+3.12%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 73.48 73.64 72.99 72.99 75,983 -0.57(-0.78%)
Dec 30, 2021 73.83 74.23 73.49 73.56 54,366 -0.25(-0.33%)
Dec 29, 2021 73.95 74.10 73.53 73.81 193,888 -0.04(-0.05%)
Dec 28, 2021 74.45 74.45 73.70 73.84 133,338 -0.48(-0.65%)
Dec 27, 2021 73.37 74.35 73.37 74.33 155,839 +1.13(+1.54%)
Dec 23, 2021 72.71 73.46 72.71 73.20 230,000 +0.47(+0.65%)
Dec 22, 2021 71.86 72.73 71.77 72.73 90,520 +0.70(+0.98%)
Dec 21, 2021 70.84 72.04 70.31 72.03 113,724 +1.91(+2.73%)
Dec 20, 2021 69.86 70.26 69.65 70.11 177,432 -0.91(-1.28%)
Dec 17, 2021 70.41 71.63 70.06 71.02 529,842 -0.22(-0.31%)
Dec 16, 2021 73.38 73.38 70.80 71.25 343,905 -1.86(-2.55%)
Dec 15, 2021 71.24 73.18 70.54 73.11 248,922 +1.80(+2.53%)
Dec 14, 2021 71.32 71.80 70.55 71.31 380,011 -1.00(-1.38%)
Dec 13, 2021 73.37 73.56 72.29 72.31 504,370 -1.10(-1.49%)
Dec 10, 2021 73.36 73.40 72.83 73.40 59,338 +0.63(+0.86%)
Dec 09, 2021 73.63 73.90 72.78 72.78 110,297 -0.97(-1.32%)
Dec 08, 2021 73.40 73.78 73.23 73.75 73,738 +0.47(+0.64%)
Dec 07, 2021 72.30 73.46 72.30 73.28 98,418 +2.41(+3.40%)
Dec 06, 2021 70.36 71.04 69.48 70.88 116,385 +0.68(+0.98%)
Dec 03, 2021 71.76 71.85 69.42 70.19 104,066 -1.24(-1.74%)
Dec 02, 2021 70.50 71.68 70.50 71.43 106,027 +0.72(+1.01%)
Dec 01, 2021 73.14 73.25 70.69 70.72 129,323 -1.50(-2.07%)
Nov 30, 2021 73.40 73.73 72.02 72.22 74,015 -1.31(-1.79%)
Nov 29, 2021 73.11 73.69 72.82 73.53 175,500 +1.34(+1.86%)
Nov 26, 2021 72.92 73.29 71.91 72.19 73,383 -1.49(-2.02%)
Nov 24, 2021 72.69 73.69 72.32 73.67 79,206 +0.61(+0.83%)
Nov 23, 2021 73.12 73.42 72.26 73.07 95,615 -0.36(-0.49%)
Nov 22, 2021 75.19 75.40 73.39 73.42 92,908 -1.47(-1.96%)
Nov 19, 2021 75.12 75.42 74.83 74.89 52,090 +0.23(+0.31%)
Nov 18, 2021 74.60 74.78 74.66 74.66 53,774 +0.53(+0.71%)
Nov 17, 2021 74.56 74.64 74.11 74.13 81,870 -0.47(-0.62%)
Nov 16, 2021 73.85 74.65 73.85 74.60 44,709 +0.56(+0.75%)
Nov 15, 2021 74.27 74.47 73.72 74.04 260,649 -0.01(-0.01%)
Nov 12, 2021 73.11 74.08 73.10 74.05 40,583 +1.17(+1.60%)
Nov 11, 2021 73.11 73.19 72.86 72.88 44,204 +0.37(+0.50%)
Nov 10, 2021 73.39 72.52 448,216 -1.51(-2.04%)
Nov 09, 2021 74.32 74.39 73.61 74.03 69,058 -0.06(-0.09%)
Nov 08, 2021 74.00 74.28 74.00 74.09 59,566 +0.39(+0.53%)
Nov 05, 2021 73.77 74.13 73.44 73.70 109,846 +0.31(+0.42%)
Nov 04, 2021 72.54 73.59 72.54 73.39 100,998 +1.11(+1.53%)
Nov 03, 2021 71.71 72.33 71.48 72.28 89,112 +0.52(+0.73%)
Nov 02, 2021 71.46 71.83 71.46 71.76 75,218 +0.29(+0.40%)
Nov 01, 2021 71.60 71.46 71.15 71.47 107,681 +0.01(+0.02%)
Oct 29, 2021 70.51 71.51 70.44 71.46 384,216 +0.29(+0.41%)
Oct 28, 2021 70.71 71.23 70.62 71.17 1,027,699 +0.71(+1.01%)
Oct 27, 2021 70.68 71.10 70.46 70.46 213,124 -0.22(-0.31%)
Oct 26, 2021 71.25 70.68 91,945 +0.03(+0.04%)
Oct 25, 2021 70.46 70.83 70.23 70.65 77,672 +0.27(+0.38%)
Oct 22, 2021 70.83 70.88 70.26 70.38 114,923 -0.89(-1.25%)
Oct 21, 2021 70.71 71.28 70.60 71.27 588,523 +0.43(+0.60%)
Oct 20, 2021 71.16 71.22 70.66 70.84 74,333 -0.30(-0.42%)
Oct 19, 2021 70.79 71.18 70.65 71.14 110,009 +0.61(+0.87%)
Oct 18, 2021 69.57 70.56 69.57 70.53 169,852 +0.70(+1.00%)
Oct 15, 2021 69.65 69.83 69.45 69.83 121,954 +0.50(+0.72%)
Oct 14, 2021 68.78 69.37 68.73 69.33 621,071 +1.36(+2.00%)
Oct 13, 2021 67.69 68.01 67.59 67.97 172,072 +0.61(+0.90%)
Oct 12, 2021 67.84 67.85 67.22 67.37 136,782 -0.14(-0.21%)
Oct 11, 2021 67.71 68.42 67.51 67.51 154,496 -0.54(-0.80%)
Oct 08, 2021 68.68 68.68 68.02 68.05 207,759 -0.26(-0.38%)
Oct 07, 2021 68.33 68.86 68.28 68.32 309,389 +0.70(+1.03%)
Oct 06, 2021 66.40 67.65 66.30 67.62 312,102 +0.51(+0.76%)
Oct 05, 2021 66.37 67.51 66.37 67.11 204,421 +0.99(+1.50%)
Oct 04, 2021 67.52 67.52 65.66 66.12 316,697 -1.78(-2.62%)
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.