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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 42.11 42.40 41.98 42.03 82,188 -0.07(-0.17%)
Jul 30, 2009 42.34 42.76 42.09 42.10 64,364 +0.19(+0.46%)
Jul 29, 2009 41.85 41.91 41.49 41.91 152,207 -0.12(-0.28%)
Jul 28, 2009 41.73 42.05 41.40 42.03 65,170 +0.30(+0.72%)
Jul 27, 2009 41.97 42.05 41.48 41.73 199,791 -0.31(-0.74%)
Jul 24, 2009 41.65 42.04 41.36 42.04 136,147 -0.20(-0.48%)
Jul 23, 2009 41.43 42.46 41.36 42.24 266,779 +0.82(+1.99%)
Jul 22, 2009 41.21 41.62 41.13 41.42 140,598 +0.21(+0.51%)
Jul 21, 2009 41.19 41.21 40.68 41.21 229,869 +0.19(+0.47%)
Jul 20, 2009 40.81 41.12 40.69 41.02 247,754 +0.46(+1.13%)
Jul 17, 2009 40.35 40.60 40.12 40.56 492,190 +0.28(+0.70%)
Jul 16, 2009 39.47 40.35 39.31 40.28 147,386 +0.72(+1.83%)
Jul 15, 2009 38.85 39.57 38.70 39.55 104,080 +1.58(+4.17%)
Jul 14, 2009 37.80 37.99 37.62 37.97 134,145 +0.16(+0.44%)
Jul 13, 2009 37.16 37.85 37.14 37.81 64,386 +0.67(+1.80%)
Jul 10, 2009 36.77 37.29 36.75 37.14 29,862 +0.26(+0.69%)
Jul 09, 2009 36.91 37.17 36.80 36.88 117,323 +0.12(+0.32%)
Jul 08, 2009 36.75 36.86 36.21 36.76 99,193 +0.10(+0.27%)
Jul 07, 2009 37.63 37.68 36.66 36.66 50,869 -1.00(-2.67%)
Jul 06, 2009 37.67 37.88 37.27 37.67 48,891 -0.27(-0.70%)
Jul 02, 2009 38.40 38.40 37.80 37.93 63,455 -0.79(-2.03%)
Jul 01, 2009 38.71 39.16 38.70 38.72 42,937 +0.16(+0.40%)
Jun 30, 2009 39.32 39.32 38.29 38.57 115,309 -0.16(-0.42%)
Jun 29, 2009 38.70 38.95 38.46 38.73 91,782 +0.27(+0.69%)
Jun 26, 2009 38.35 38.62 38.25 38.46 112,530 -0.05(-0.12%)
Jun 25, 2009 38.22 38.53 38.18 38.51 50,185 +0.73(+1.94%)
Jun 24, 2009 37.65 38.15 37.61 37.78 46,819 +0.48(+1.30%)
Jun 23, 2009 37.48 37.50 36.99 37.29 99,108 -0.01(-0.04%)
Jun 22, 2009 38.18 38.22 37.30 37.31 50,237 -1.25(-3.23%)
Jun 19, 2009 38.46 38.74 38.36 38.56 133,224 +0.33(+0.86%)
Jun 18, 2009 38.38 38.39 38.04 38.23 64,105 -0.10(-0.26%)
Jun 17, 2009 38.25 38.64 37.93 38.33 250,856 +0.15(+0.38%)
Jun 16, 2009 38.85 38.89 38.16 38.18 164,443 -0.42(-1.09%)
Jun 15, 2009 38.86 38.96 38.25 38.60 67,197 -0.65(-1.65%)
Jun 12, 2009 39.26 39.31 38.76 39.25 68,628 -0.20(-0.51%)
Jun 11, 2009 39.26 39.80 39.26 39.45 93,665 +0.37(+0.96%)
Jun 10, 2009 39.64 39.65 38.77 39.08 70,946 -0.24(-0.60%)
Jun 09, 2009 39.28 39.56 39.01 39.32 80,751 +0.34(+0.87%)
Jun 08, 2009 38.51 39.20 38.32 38.98 107,199 -0.09(-0.23%)
Jun 05, 2009 39.32 39.32 38.78 39.07 267,676 +0.14(+0.35%)
Jun 04, 2009 38.48 38.93 38.48 38.93 93,006 +0.59(+1.54%)
Jun 03, 2009 38.45 38.45 37.90 38.34 76,709 -0.18(-0.47%)
Jun 02, 2009 38.59 39.01 38.33 38.52 145,593 -0.20(-0.52%)
Jun 01, 2009 37.97 38.87 37.86 38.72 128,449 +1.32(+3.52%)
May 29, 2009 37.17 37.40 36.80 37.40 325,818 +0.33(+0.89%)
May 28, 2009 36.93 37.14 36.25 37.08 107,946 +0.47(+1.27%)
May 27, 2009 36.83 37.39 36.54 36.61 140,162 -0.30(-0.82%)
May 26, 2009 35.48 36.91 35.37 36.91 305,683 +1.20(+3.35%)
May 22, 2009 35.93 36.12 35.39 35.71 234,904 -0.11(-0.31%)
May 21, 2009 36.12 36.25 35.43 35.82 152,404 -0.54(-1.49%)
May 20, 2009 36.76 37.19 36.29 36.37 198,358 -0.23(-0.62%)
May 19, 2009 36.09 36.98 36.08 36.59 142,636 +0.27(+0.73%)
May 18, 2009 35.66 36.33 35.48 36.33 162,065 +0.95(+2.69%)
May 15, 2009 35.37 35.84 35.27 35.37 81,797 +0.05(+0.13%)
May 14, 2009 34.94 35.63 34.94 35.33 87,219 +0.42(+1.20%)
May 13, 2009 35.43 35.55 34.83 34.91 523,930 -0.98(-2.73%)
May 12, 2009 36.52 36.52 35.43 35.89 215,049 -0.27(-0.73%)
May 11, 2009 35.68 36.51 35.55 36.15 326,357 +0.00(+0.00%)
May 08, 2009 36.56 36.56 35.63 36.15 233,119 +0.02(+0.05%)
May 07, 2009 37.61 37.61 35.80 36.13 385,733 -1.09(-2.92%)
May 06, 2009 37.67 37.67 36.74 37.22 215,384 -0.02(-0.05%)
May 05, 2009 37.33 37.33 36.93 37.24 257,839 -0.11(-0.29%)
May 04, 2009 37.24 37.36 37.12 37.35 444,969 +0.76(+2.07%)
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.