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

91.94 -0.44 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.60 68.99 68.56 68.76 187,075 -0.70(-1.00%)
Jul 29, 2021 69.35 69.70 69.35 69.45 132,129 -0.04(-0.06%)
Jul 28, 2021 69.49 69.66 68.90 69.49 330,568 +0.38(+0.54%)
Jul 27, 2021 69.98 69.98 68.49 69.12 121,416 -0.88(-1.26%)
Jul 26, 2021 69.91 70.04 69.76 70.00 150,645 +0.05(+0.07%)
Jul 23, 2021 69.27 69.97 69.18 69.95 289,843 +1.06(+1.54%)
Jul 22, 2021 68.45 68.89 68.45 68.89 149,159 +0.51(+0.75%)
Jul 21, 2021 67.64 68.41 67.62 68.38 285,837 +0.69(+1.02%)
Jul 20, 2021 66.99 68.03 66.60 67.69 357,415 +1.03(+1.55%)
Jul 19, 2021 66.53 66.85 66.20 66.66 245,244 -0.69(-1.03%)
Jul 16, 2021 68.28 68.29 67.30 67.35 269,174 -0.61(-0.90%)
Jul 15, 2021 68.70 68.80 67.62 67.96 445,776 -0.70(-1.02%)
Jul 14, 2021 69.19 69.31 68.50 68.66 243,061 +0.04(+0.07%)
Jul 13, 2021 68.56 69.20 68.50 68.61 181,492 -0.05(-0.07%)
Jul 12, 2021 68.88 68.89 68.44 68.66 132,580 +0.09(+0.13%)
Jul 09, 2021 67.89 68.61 67.89 68.57 107,370 +0.64(+0.94%)
Jul 08, 2021 67.44 68.19 67.19 67.93 199,310 -0.64(-0.94%)
Jul 07, 2021 68.89 69.00 68.37 68.58 154,489 +0.08(+0.11%)
Jul 06, 2021 68.09 68.53 67.77 68.50 156,672 +0.54(+0.79%)
Jul 02, 2021 67.60 68.02 67.45 67.96 132,905 +0.76(+1.14%)
Jul 01, 2021 67.09 67.26 66.86 67.20 73,346 +0.04(+0.06%)
Jun 30, 2021 67.32 67.33 67.05 67.16 98,804 -0.27(-0.41%)
Jun 29, 2021 67.17 67.44 67.12 67.43 99,267 +0.24(+0.36%)
Jun 28, 2021 66.58 67.20 66.58 67.19 343,423 +0.77(+1.16%)
Jun 25, 2021 66.63 66.63 66.30 66.42 246,850 -0.09(-0.13%)
Jun 24, 2021 66.50 66.78 66.40 66.50 243,903 +0.41(+0.62%)
Jun 23, 2021 66.15 66.35 65.98 66.09 136,737 +0.02(+0.03%)
Jun 22, 2021 65.43 66.14 65.42 66.08 209,386 +0.69(+1.06%)
Jun 21, 2021 65.05 65.48 64.57 65.39 175,844 +0.38(+0.59%)
Jun 18, 2021 65.11 65.35 64.83 65.00 851,062 -0.54(-0.82%)
Jun 17, 2021 64.34 65.67 64.34 65.54 384,905 +0.95(+1.47%)
Jun 16, 2021 65.00 65.12 63.99 64.60 198,071 -0.30(-0.46%)
Jun 15, 2021 65.30 65.30 64.78 64.89 198,618 -0.42(-0.64%)
Jun 14, 2021 64.69 65.31 64.63 65.31 226,380 +0.69(+1.06%)
Jun 11, 2021 64.41 64.63 64.37 64.63 117,067 +0.26(+0.41%)
Jun 10, 2021 63.84 64.37 63.75 64.37 186,648 +0.65(+1.03%)
Jun 09, 2021 64.01 64.13 63.68 63.71 63,437 -0.01(-0.01%)
Jun 08, 2021 63.86 64.16 63.52 63.72 76,702 +0.09(+0.14%)
Jun 07, 2021 63.44 63.63 63.29 63.63 324,109 +0.18(+0.29%)
Jun 04, 2021 62.82 63.49 62.75 63.45 128,468 +1.03(+1.65%)
Jun 03, 2021 62.54 62.72 62.12 62.42 222,947 -0.68(-1.09%)
Jun 02, 2021 63.02 63.29 62.81 63.10 267,693 +0.27(+0.42%)
Jun 01, 2021 63.35 63.36 62.68 62.84 202,096 -0.18(-0.29%)
May 28, 2021 63.11 63.40 62.99 63.02 151,833 +0.13(+0.20%)
May 27, 2021 63.02 63.19 62.85 62.89 235,803 -0.20(-0.32%)
May 26, 2021 63.09 63.17 62.98 63.09 132,709 +0.19(+0.31%)
May 25, 2021 63.18 63.25 62.76 62.90 235,369 +0.08(+0.13%)
May 24, 2021 62.25 63.00 62.25 62.82 169,773 +1.12(+1.81%)
May 21, 2021 62.29 62.30 61.65 61.70 188,801 -0.28(-0.45%)
May 20, 2021 61.04 62.12 61.04 61.98 291,979 +1.19(+1.95%)
May 19, 2021 59.55 60.85 59.55 60.80 230,509 +0.21(+0.34%)
May 18, 2021 61.17 61.42 60.59 60.59 263,921 -0.39(-0.64%)
May 17, 2021 60.83 60.98 60.34 60.98 180,168 -0.20(-0.33%)
May 14, 2021 60.50 61.32 60.40 61.19 343,005 +1.44(+2.41%)
May 13, 2021 59.92 60.25 59.27 59.74 201,482 +0.46(+0.77%)
May 12, 2021 60.01 60.36 59.15 59.29 263,385 -1.69(-2.78%)
May 11, 2021 59.63 61.13 59.63 60.98 252,845 +0.00(+0.00%)
May 10, 2021 62.34 62.34 60.93 60.98 418,997 -1.65(-2.64%)
May 07, 2021 62.76 63.07 62.45 62.63 121,381 +0.56(+0.91%)
May 06, 2021 61.67 62.07 61.17 62.07 232,716 +0.32(+0.51%)
May 05, 2021 62.46 62.53 61.68 61.76 306,368 -0.27(-0.44%)
May 04, 2021 62.63 62.63 61.24 62.03 704,154 -1.16(-1.83%)
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.