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

91.94 -0.44 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.602 7.607 7.545 7.550 829,888 -0.04(-0.56%)
Jul 28, 2005 7.604 7.609 7.568 7.592 128,144 -0.00(-0.02%)
Jul 27, 2005 7.555 7.601 7.514 7.594 810,971 +0.05(+0.65%)
Jul 26, 2005 7.538 7.565 7.514 7.545 196,488 +0.02(+0.33%)
Jul 25, 2005 7.553 7.571 7.509 7.520 190,386 -0.03(-0.43%)
Jul 22, 2005 7.576 7.583 7.506 7.553 385,653 +0.00(+0.04%)
Jul 21, 2005 7.632 7.632 7.538 7.550 535,766 -0.05(-0.71%)
Jul 20, 2005 7.519 7.619 7.478 7.604 1,206,389 +0.01(+0.13%)
Jul 19, 2005 7.488 7.622 7.488 7.594 445,454 +0.11(+1.42%)
Jul 18, 2005 7.496 7.504 7.471 7.488 140,958 -0.02(-0.26%)
Jul 15, 2005 7.530 7.532 7.473 7.507 106,787 -0.00(-0.04%)
Jul 14, 2005 7.538 7.566 7.479 7.511 985,492 +0.05(+0.64%)
Jul 13, 2005 7.440 7.476 7.424 7.463 190,996 +0.03(+0.42%)
Jul 12, 2005 7.391 7.455 7.365 7.432 648,655 +0.05(+0.69%)
Jul 11, 2005 7.317 7.381 7.314 7.381 198,318 +0.09(+1.26%)
Jul 08, 2005 7.166 7.304 7.166 7.289 208,692 +0.12(+1.72%)
Jul 07, 2005 7.014 7.173 7.014 7.166 230,049 +0.02(+0.25%)
Jul 06, 2005 7.129 7.204 7.129 7.148 193,437 +0.00(+0.00%)
Jul 05, 2005 7.047 7.160 7.047 7.148 76,886 +0.07(+0.97%)
Jul 01, 2005 7.109 7.124 7.076 7.080 98,244 +0.01(+0.21%)
Jun 30, 2005 7.152 7.165 7.065 7.065 134,856 -0.06(-0.90%)
Jun 29, 2005 7.170 7.175 7.124 7.129 773,748 -0.00(-0.05%)
Jun 28, 2005 7.094 7.153 7.094 7.132 707,235 +0.06(+0.90%)
Jun 27, 2005 7.104 7.120 7.040 7.068 106,787 -0.05(-0.76%)
Jun 24, 2005 7.202 7.212 7.122 7.122 418,605 -0.10(-1.36%)
Jun 23, 2005 7.309 7.363 7.220 7.220 423,487 -0.08(-1.10%)
Jun 22, 2005 7.301 7.319 7.260 7.301 173,910 +0.02(+0.34%)
Jun 21, 2005 7.253 7.283 7.235 7.276 152,552 +0.03(+0.48%)
Jun 20, 2005 7.211 7.281 7.176 7.242 185,504 -0.02(-0.29%)
Jun 17, 2005 7.293 7.297 7.238 7.263 172,079 +0.01(+0.14%)
Jun 16, 2005 7.202 7.261 7.202 7.253 98,244 +0.03(+0.43%)
Jun 15, 2005 7.211 7.242 7.125 7.222 170,249 +0.04(+0.57%)
Jun 14, 2005 7.227 7.227 7.170 7.181 194,657 -0.03(-0.41%)
Jun 13, 2005 7.178 7.260 7.178 7.211 89,090 +0.02(+0.23%)
Jun 10, 2005 7.255 7.266 7.145 7.194 661,469 -0.06(-0.84%)
Jun 09, 2005 7.181 7.261 7.170 7.255 1,431,557 +0.04(+0.57%)
Jun 08, 2005 7.243 7.245 7.186 7.214 1,588,381 +0.00(+0.05%)
Jun 07, 2005 7.232 7.312 7.204 7.211 4,139,067 -0.02(-0.29%)
Jun 06, 2005 7.227 7.256 7.201 7.232 1,419,353 -0.00(-0.05%)
Jun 03, 2005 7.329 7.330 7.230 7.235 278,866 -0.09(-1.27%)
Jun 02, 2005 7.293 7.335 7.293 7.329 624,857 +0.03(+0.47%)
Jun 01, 2005 7.211 7.334 7.211 7.294 144,010 +0.07(+0.95%)
May 31, 2005 7.252 7.268 7.211 7.225 263,611 -0.04(-0.50%)
May 27, 2005 7.268 7.270 7.229 7.261 172,689 -0.01(-0.09%)
May 26, 2005 7.202 7.279 7.202 7.268 162,926 +0.08(+1.16%)
May 25, 2005 7.202 7.202 7.142 7.184 85,429 -0.02(-0.30%)
May 24, 2005 7.186 7.219 7.152 7.206 195,878 +0.02(+0.34%)
May 23, 2005 7.148 7.206 7.142 7.181 428,368 +0.04(+0.50%)
May 20, 2005 7.132 7.152 7.088 7.145 572,989 +0.01(+0.18%)
May 19, 2005 7.088 7.134 7.088 7.132 1,012,341 +0.07(+0.97%)
May 18, 2005 6.986 7.099 6.986 7.063 1,958,170 +0.10(+1.41%)
May 17, 2005 6.907 6.965 6.876 6.965 86,039 +0.03(+0.43%)
May 16, 2005 6.873 6.937 6.865 6.935 785,342 +0.06(+0.91%)
May 13, 2005 6.819 6.906 6.791 6.873 175,130 +0.10(+1.43%)
May 12, 2005 6.785 6.825 6.735 6.776 112,889 -0.00(-0.02%)
May 11, 2005 6.735 6.778 6.671 6.778 92,142 +0.08(+1.17%)
May 10, 2005 6.760 6.760 6.699 6.699 98,854 -0.08(-1.16%)
May 09, 2005 6.785 6.785 6.740 6.778 7,932 +0.01(+0.10%)
May 06, 2005 6.801 6.801 6.748 6.771 81,158 +0.03(+0.39%)
May 05, 2005 6.762 6.773 6.704 6.745 145,230 +0.01(+0.15%)
May 04, 2005 6.685 6.760 6.653 6.735 175,130 +0.07(+1.03%)
May 03, 2005 6.629 6.691 6.621 6.667 234,321 +0.05(+0.69%)
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.