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

94.67 +2.73 (+2.97%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.60 68.99 68.56 68.76 187,073 -0.70(-1.00%)
Jul 29, 2021 69.36 69.70 69.36 69.45 132,128 -0.04(-0.06%)
Jul 28, 2021 69.49 69.66 68.90 69.49 330,564 +0.38(+0.54%)
Jul 27, 2021 69.98 69.98 68.49 69.12 121,414 -0.88(-1.26%)
Jul 26, 2021 69.92 70.04 69.76 70.00 150,643 +0.05(+0.07%)
Jul 23, 2021 69.27 69.98 69.18 69.95 289,840 +1.06(+1.54%)
Jul 22, 2021 68.45 68.89 68.45 68.89 149,158 +0.51(+0.75%)
Jul 21, 2021 67.64 68.41 67.62 68.38 285,834 +0.69(+1.02%)
Jul 20, 2021 66.99 68.03 66.61 67.69 357,411 +1.03(+1.55%)
Jul 19, 2021 66.53 66.85 66.20 66.66 245,242 -0.69(-1.03%)
Jul 16, 2021 68.28 68.29 67.30 67.35 269,171 -0.61(-0.90%)
Jul 15, 2021 68.70 68.80 67.62 67.96 445,771 -0.70(-1.02%)
Jul 14, 2021 69.20 69.31 68.50 68.66 243,058 +0.04(+0.07%)
Jul 13, 2021 68.57 69.20 68.51 68.61 181,490 -0.05(-0.07%)
Jul 12, 2021 68.88 68.89 68.44 68.66 132,579 +0.09(+0.13%)
Jul 09, 2021 67.89 68.61 67.89 68.57 107,368 +0.64(+0.94%)
Jul 08, 2021 67.44 68.19 67.19 67.93 199,308 -0.65(-0.94%)
Jul 07, 2021 68.89 69.00 68.37 68.58 154,487 +0.08(+0.11%)
Jul 06, 2021 68.09 68.53 67.77 68.50 156,671 +0.54(+0.79%)
Jul 02, 2021 67.60 68.02 67.45 67.96 132,904 +0.76(+1.14%)
Jul 01, 2021 67.09 67.26 66.86 67.20 73,345 +0.04(+0.06%)
Jun 30, 2021 67.32 67.33 67.05 67.16 98,803 -0.27(-0.41%)
Jun 29, 2021 67.17 67.45 67.12 67.43 99,266 +0.24(+0.36%)
Jun 28, 2021 66.58 67.20 66.58 67.19 343,419 +0.77(+1.16%)
Jun 25, 2021 66.63 66.63 66.30 66.42 246,848 -0.09(-0.13%)
Jun 24, 2021 66.50 66.79 66.40 66.50 243,900 +0.41(+0.62%)
Jun 23, 2021 66.16 66.35 65.98 66.10 136,736 +0.02(+0.03%)
Jun 22, 2021 65.43 66.14 65.42 66.08 209,384 +0.69(+1.06%)
Jun 21, 2021 65.05 65.48 64.57 65.39 175,842 +0.38(+0.59%)
Jun 18, 2021 65.11 65.35 64.83 65.00 851,053 -0.54(-0.82%)
Jun 17, 2021 64.34 65.67 64.34 65.54 384,901 +0.95(+1.47%)
Jun 16, 2021 65.00 65.12 63.99 64.60 198,069 -0.30(-0.46%)
Jun 15, 2021 65.30 65.30 64.78 64.89 198,616 -0.42(-0.64%)
Jun 14, 2021 64.70 65.31 64.63 65.31 226,377 +0.69(+1.06%)
Jun 11, 2021 64.41 64.63 64.37 64.63 117,065 +0.26(+0.41%)
Jun 10, 2021 63.84 64.37 63.76 64.37 186,646 +0.65(+1.03%)
Jun 09, 2021 64.01 64.13 63.68 63.71 63,436 -0.01(-0.01%)
Jun 08, 2021 63.87 64.16 63.52 63.72 76,701 +0.09(+0.14%)
Jun 07, 2021 63.44 63.63 63.29 63.63 324,106 +0.18(+0.29%)
Jun 04, 2021 62.82 63.49 62.75 63.45 128,467 +1.03(+1.65%)
Jun 03, 2021 62.54 62.72 62.12 62.42 222,944 -0.68(-1.09%)
Jun 02, 2021 63.02 63.29 62.81 63.10 267,690 +0.27(+0.42%)
Jun 01, 2021 63.35 63.36 62.68 62.84 202,094 -0.18(-0.29%)
May 28, 2021 63.11 63.40 62.99 63.02 151,832 +0.13(+0.20%)
May 27, 2021 63.02 63.20 62.85 62.89 235,800 -0.20(-0.32%)
May 26, 2021 63.09 63.17 62.98 63.09 132,708 +0.19(+0.31%)
May 25, 2021 63.18 63.25 62.76 62.90 235,367 +0.08(+0.13%)
May 24, 2021 62.25 63.00 62.25 62.82 169,771 +1.12(+1.81%)
May 21, 2021 62.29 62.30 61.65 61.70 188,799 -0.28(-0.45%)
May 20, 2021 61.04 62.12 61.04 61.98 291,975 +1.19(+1.95%)
May 19, 2021 59.55 60.85 59.55 60.80 230,506 +0.21(+0.34%)
May 18, 2021 61.17 61.42 60.59 60.59 263,918 -0.39(-0.64%)
May 17, 2021 60.83 60.98 60.34 60.98 180,166 -0.20(-0.33%)
May 14, 2021 60.50 61.33 60.40 61.19 343,001 +1.44(+2.41%)
May 13, 2021 59.92 60.25 59.27 59.74 201,480 +0.46(+0.77%)
May 12, 2021 60.01 60.36 59.15 59.29 263,382 -1.69(-2.78%)
May 11, 2021 59.63 61.13 59.63 60.98 252,843 +0.00(+0.00%)
May 10, 2021 62.34 62.34 60.93 60.98 418,993 -1.65(-2.64%)
May 07, 2021 62.76 63.07 62.45 62.64 121,380 +0.56(+0.91%)
May 06, 2021 61.67 62.08 61.17 62.07 232,714 +0.32(+0.51%)
May 05, 2021 62.46 62.53 61.68 61.76 306,365 -0.27(-0.44%)
May 04, 2021 62.64 62.64 61.24 62.03 704,147 -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.