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

94.63 +2.69 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.17 10.30 10.11 10.19 150,366 -0.08(-0.75%)
Jul 28, 2011 10.25 10.39 10.22 10.26 186,505 +0.00(+0.05%)
Jul 27, 2011 10.48 10.48 10.24 10.26 146,355 -0.30(-2.83%)
Jul 26, 2011 10.53 10.60 10.51 10.56 329,835 +0.03(+0.31%)
Jul 25, 2011 10.46 10.57 10.45 10.53 125,616 -0.03(-0.33%)
Jul 22, 2011 10.53 10.58 10.53 10.56 331,929 +0.12(+1.12%)
Jul 21, 2011 10.40 10.49 10.32 10.44 189,925 +0.04(+0.40%)
Jul 20, 2011 10.52 10.52 10.39 10.40 261,277 -0.07(-0.63%)
Jul 19, 2011 10.29 10.48 10.29 10.47 75,935 +0.28(+2.77%)
Jul 18, 2011 10.20 10.25 10.11 10.19 180,065 -0.07(-0.66%)
Jul 15, 2011 10.23 10.25 10.17 10.25 54,892 +0.13(+1.27%)
Jul 14, 2011 10.28 10.33 10.11 10.12 174,702 -0.11(-1.11%)
Jul 13, 2011 10.27 10.35 10.22 10.24 198,672 +0.03(+0.29%)
Jul 12, 2011 10.31 10.31 10.21 10.21 556,057 -0.12(-1.16%)
Jul 11, 2011 10.40 10.45 10.29 10.33 245,220 -0.20(-1.92%)
Jul 08, 2011 10.50 10.53 10.42 10.53 550,153 -0.05(-0.48%)
Jul 07, 2011 10.51 10.61 10.51 10.58 88,145 +0.14(+1.39%)
Jul 06, 2011 10.40 10.44 10.38 10.44 251,574 +0.05(+0.46%)
Jul 05, 2011 10.36 10.39 10.34 10.39 58,106 +0.02(+0.17%)
Jul 01, 2011 10.20 10.37 10.17 10.37 134,857 +0.18(+1.73%)
Jun 30, 2011 10.09 10.20 10.09 10.20 85,808 +0.14(+1.42%)
Jun 29, 2011 10.02 10.06 9.954 10.05 211,047 +0.10(+1.04%)
Jun 28, 2011 9.883 9.974 9.883 9.949 114,106 +0.10(+0.98%)
Jun 27, 2011 9.704 9.888 9.704 9.852 74,808 +0.15(+1.54%)
Jun 24, 2011 9.847 9.847 9.695 9.703 88,833 -0.18(-1.80%)
Jun 23, 2011 9.698 9.880 9.655 9.880 321,459 +0.08(+0.85%)
Jun 22, 2011 9.827 9.876 9.795 9.797 296,940 -0.07(-0.73%)
Jun 21, 2011 9.705 9.879 9.677 9.869 70,792 +0.21(+2.19%)
Jun 20, 2011 9.663 9.677 9.644 9.657 265,968 +0.04(+0.38%)
Jun 17, 2011 9.738 9.738 9.611 9.621 160,190 -0.04(-0.39%)
Jun 16, 2011 9.705 9.739 9.579 9.659 544,697 -0.05(-0.54%)
Jun 15, 2011 9.822 9.863 9.684 9.712 456,169 -0.17(-1.76%)
Jun 14, 2011 9.851 9.927 9.851 9.886 161,457 +0.12(+1.26%)
Jun 13, 2011 9.800 9.813 9.754 9.763 103,536 -0.02(-0.20%)
Jun 10, 2011 9.884 9.899 9.772 9.782 101,533 -0.15(-1.52%)
Jun 09, 2011 9.910 9.962 9.897 9.933 185,470 +0.03(+0.27%)
Jun 08, 2011 9.979 9.979 9.891 9.907 125,613 -0.10(-1.00%)
Jun 07, 2011 10.03 10.08 10.00 10.01 1,278,075 -0.02(-0.16%)
Jun 06, 2011 10.08 10.12 10.02 10.02 143,952 -0.08(-0.81%)
Jun 03, 2011 10.15 10.20 10.10 10.11 112,602 -0.05(-0.49%)
May 24, 2011 10.24 10.24 10.16 10.16 64,861 -0.06(-0.56%)
May 23, 2011 10.20 10.24 10.18 10.21 120,511 -0.17(-1.63%)
May 20, 2011 10.43 10.45 10.38 10.38 150,376 -0.06(-0.55%)
May 19, 2011 10.46 10.47 10.37 10.44 85,891 +0.01(+0.10%)
May 18, 2011 10.33 10.44 10.33 10.43 96,376 +0.10(+1.01%)
May 17, 2011 10.28 10.33 10.21 10.32 620,817 -0.02(-0.18%)
May 16, 2011 10.47 10.50 10.32 10.34 128,128 -0.17(-1.64%)
May 13, 2011 10.62 10.62 10.51 10.51 65,080 -0.13(-1.22%)
May 12, 2011 10.53 10.66 10.50 10.64 87,517 +0.07(+0.64%)
May 11, 2011 10.64 10.68 10.51 10.58 109,430 -0.08(-0.77%)
May 10, 2011 10.60 10.67 10.58 10.66 59,436 +0.09(+0.89%)
May 09, 2011 10.53 10.59 10.51 10.57 83,730 +0.05(+0.44%)
May 06, 2011 10.59 10.65 10.49 10.52 315,937 +0.04(+0.35%)
May 05, 2011 10.49 10.58 10.45 10.48 82,768 -0.04(-0.42%)
May 04, 2011 10.57 10.58 10.44 10.53 95,018 -0.03(-0.26%)
May 03, 2011 10.61 10.61 10.49 10.55 50,973 -0.06(-0.56%)
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.