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

418.03 USD +2.26 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 418.02 419.05 414.44 418.03 54,953 +2.26(+0.54%)
Jul 27, 2021 420.96 420.96 412.00 415.77 20,184 -5.30(-1.26%)
Jul 26, 2021 420.57 421.34 419.66 421.07 25,043 +0.30(+0.07%)
Jul 23, 2021 416.71 420.93 416.17 420.77 48,183 +6.37(+1.54%)
Jul 22, 2021 411.76 414.40 411.76 414.40 24,796 +3.07(+0.75%)
Jul 21, 2021 406.86 411.51 406.76 411.33 47,517 +4.14(+1.02%)
Jul 20, 2021 402.98 409.25 400.66 407.19 59,416 +6.21(+1.55%)
Jul 19, 2021 400.19 402.14 398.23 400.98 40,769 -4.16(-1.03%)
Jul 16, 2021 410.75 410.82 404.86 405.14 44,747 -3.66(-0.90%)
Jul 15, 2021 413.24 413.87 406.78 408.80 74,105 -4.20(-1.02%)
Jul 14, 2021 416.24 416.93 412.08 413.00 40,406 +0.27(+0.07%)
Jul 13, 2021 412.45 416.28 412.09 412.73 30,171 -0.28(-0.07%)
Jul 12, 2021 414.32 414.40 411.69 413.01 22,040 +0.54(+0.13%)
Jul 09, 2021 408.39 412.71 408.39 412.47 17,849 +3.83(+0.94%)
Jul 08, 2021 405.70 410.17 404.19 408.64 33,133 -3.88(-0.94%)
Jul 07, 2021 414.42 415.04 411.25 412.52 25,682 +0.46(+0.11%)
Jul 06, 2021 409.61 412.23 407.68 412.06 26,045 +3.23(+0.79%)
Jul 02, 2021 406.66 409.17 405.74 408.83 22,094 +4.60(+1.14%)
Jul 01, 2021 403.56 404.62 402.21 404.23 12,193 +0.25(+0.06%)
Jun 30, 2021 404.98 405.00 403.36 403.98 16,425 -1.65(-0.41%)
Jun 29, 2021 404.06 405.71 403.75 405.63 16,502 +1.46(+0.36%)
Jun 28, 2021 400.50 404.26 400.50 404.17 57,090 +4.65(+1.16%)
Jun 25, 2021 400.83 400.83 398.85 399.52 41,036 -0.53(-0.13%)
Jun 24, 2021 400.01 401.74 399.40 400.05 40,546 +2.46(+0.62%)
Jun 23, 2021 397.95 399.13 396.89 397.59 22,731 +0.11(+0.03%)
Jun 22, 2021 393.60 397.89 393.55 397.48 34,808 +4.15(+1.06%)
Jun 21, 2021 391.32 393.89 388.42 393.33 29,232 +2.30(+0.59%)
Jun 18, 2021 391.66 393.12 390.00 391.03 141,479 -3.24(-0.82%)
Jun 17, 2021 387.03 395.03 387.03 394.27 63,986 +5.70(+1.47%)
Jun 16, 2021 391.00 391.75 384.91 388.57 32,927 -1.79(-0.46%)
Jun 15, 2021 392.83 392.83 389.69 390.36 33,018 -2.53(-0.64%)
Jun 14, 2021 389.17 392.89 388.76 392.89 37,633 +4.13(+1.06%)
Jun 11, 2021 387.46 388.76 387.20 388.76 19,461 +1.57(+0.41%)
Jun 10, 2021 384.01 387.22 383.52 387.19 31,028 +3.91(+1.02%)
Jun 09, 2021 385.08 385.81 383.10 383.28 10,545 -0.05(-0.01%)
Jun 08, 2021 384.20 386.00 382.14 383.33 12,750 +0.54(+0.14%)
Jun 07, 2021 381.62 382.81 380.72 382.79 53,876 +1.09(+0.29%)
Jun 04, 2021 377.93 381.96 377.50 381.70 21,355 +6.21(+1.65%)
Jun 03, 2021 376.24 377.33 373.71 375.49 37,060 -4.12(-1.09%)
Jun 02, 2021 379.09 380.73 377.87 379.61 44,498 +1.60(+0.42%)
Jun 01, 2021 381.13 381.15 377.06 378.01 33,594 -1.09(-0.29%)
May 28, 2021 379.68 381.39 378.92 379.10 25,239 +0.77(+0.20%)
May 27, 2021 379.11 380.17 378.11 378.33 39,197 -1.23(-0.32%)
May 26, 2021 379.55 380.02 378.90 379.56 22,060 +1.16(+0.31%)
May 25, 2021 380.09 380.52 377.58 378.40 39,125 +0.48(+0.13%)
May 24, 2021 374.47 379.01 374.47 377.92 28,221 +6.72(+1.81%)
May 21, 2021 374.74 374.80 370.86 371.20 31,384 -1.68(-0.45%)
May 20, 2021 367.20 373.73 367.20 372.88 48,535 +7.13(+1.95%)
May 19, 2021 358.26 366.08 358.26 365.75 38,317 +1.24(+0.34%)
May 18, 2021 367.97 369.47 364.51 364.51 43,871 -2.36(-0.64%)
May 17, 2021 365.95 366.87 363.02 366.87 29,949 -1.21(-0.33%)
May 14, 2021 363.95 368.92 363.36 368.08 57,017 +8.67(+2.41%)
May 13, 2021 360.49 362.45 356.55 359.41 33,492 +2.75(+0.77%)
May 12, 2021 361.03 363.13 355.84 356.66 43,782 -10.19(-2.78%)
May 11, 2021 358.75 367.75 358.75 366.85 42,030 +0.00(+0.00%)
May 10, 2021 375.00 375.00 366.53 366.85 69,649 -9.95(-2.64%)
May 07, 2021 377.56 379.41 375.70 376.80 20,177 +3.38(+0.91%)
May 06, 2021 371.02 373.43 367.97 373.42 38,684 +1.90(+0.51%)
May 05, 2021 375.73 376.15 371.03 371.52 50,927 -1.64(-0.44%)
May 04, 2021 376.80 376.80 368.41 373.16 117,050 -6.96(-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.