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

91.94 -0.44 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.015 5.021 4.900 4.908 44,545 -0.21(-4.16%)
Jul 30, 2002 4.949 5.121 4.924 5.121 19,526 +0.14(+2.80%)
Jul 29, 2002 4.859 4.997 4.808 4.982 95,194 +0.41(+8.96%)
Jul 26, 2002 4.685 4.711 4.572 4.572 16,475 -0.08(-1.69%)
Jul 25, 2002 4.785 4.828 4.564 4.651 122,043 -0.32(-6.46%)
Jul 24, 2002 4.589 4.972 4.589 4.972 50,648 +0.20(+4.26%)
Jul 23, 2002 4.951 4.956 4.769 4.769 37,223 -0.20(-4.12%)
Jul 22, 2002 5.023 5.170 4.910 4.974 111,669 -0.07(-1.33%)
Jul 19, 2002 5.129 5.219 5.041 5.041 17,086 -0.36(-6.62%)
Jul 17, 2002 5.613 5.654 5.392 5.398 42,105 +0.08(+1.48%)
Jul 12, 2002 5.375 5.408 5.277 5.319 103,126 +0.00(+0.03%)
Jul 11, 2002 5.039 5.318 5.006 5.318 31,121 +0.18(+3.54%)
Jul 10, 2002 5.342 5.342 5.136 5.136 15,255 -0.15(-2.76%)
Jul 09, 2002 5.375 5.377 5.282 5.282 6,712 -0.11(-2.13%)
Jul 08, 2002 5.542 5.542 5.380 5.396 18,306 -0.17(-3.09%)
Jul 05, 2002 5.569 5.572 5.569 5.569 3,051 +0.29(+5.59%)
Jul 04, 2002 4.998 5.274 4.998 5.274 71,395 +0.00(+0.00%)
Jul 03, 2002 4.998 5.274 4.998 5.274 71,395 +0.22(+4.28%)
Jul 02, 2002 5.162 5.162 5.054 5.057 114,721 -0.19(-3.56%)
Jul 01, 2002 5.514 5.514 5.244 5.244 53,089 -0.27(-4.82%)
Jun 28, 2002 5.575 5.629 5.498 5.510 28,070 +0.04(+0.72%)
Jun 27, 2002 5.480 5.480 5.285 5.470 33,562 +0.11(+2.14%)
Jun 26, 2002 5.129 5.357 5.129 5.355 42,715 -0.02(-0.37%)
Jun 25, 2002 5.637 5.637 5.375 5.375 32,951 -0.08(-1.44%)
Jun 21, 2002 5.613 5.613 5.441 5.454 1,220,436 -0.17(-3.03%)
Jun 20, 2002 5.785 5.785 5.624 5.624 12,204 -0.17(-2.89%)
Jun 19, 2002 5.949 5.949 5.791 5.791 4,271 -0.25(-4.10%)
Jun 18, 2002 6.063 6.172 6.039 6.039 21,967 -0.07(-1.07%)
Jun 17, 2002 5.981 6.121 5.981 6.104 79,328 +0.33(+5.67%)
Jun 14, 2002 5.719 5.788 5.683 5.777 9,763 -0.20(-3.42%)
Jun 12, 2002 5.818 5.990 5.752 5.981 48,817 +0.07(+1.19%)
Jun 11, 2002 6.113 6.119 5.911 5.911 13,424 -0.20(-3.27%)
Jun 10, 2002 6.022 6.117 6.022 6.111 59,191 +0.01(+0.24%)
Jun 07, 2002 5.916 6.129 5.891 6.096 34,172 -0.11(-1.80%)
Jun 06, 2002 6.268 6.268 6.198 6.208 48,817 -0.08(-1.33%)
Jun 05, 2002 6.293 6.365 6.235 6.291 20,747 -0.13(-2.07%)
May 31, 2002 6.594 6.594 6.424 6.424 4,881 -0.21(-3.16%)
May 28, 2002 6.662 6.662 6.555 6.634 40,274 -0.03(-0.42%)
May 27, 2002 6.719 6.719 6.644 6.662 53,699 +0.00(+0.00%)
May 24, 2002 6.719 6.719 6.644 6.662 53,699 -0.14(-2.00%)
May 23, 2002 6.735 6.798 6.629 6.798 79,328 +0.06(+0.92%)
May 22, 2002 6.662 6.735 6.637 6.735 31,121 +0.04(+0.61%)
May 21, 2002 6.891 6.891 6.681 6.694 1,988,091 -0.19(-2.71%)
May 20, 2002 6.942 6.942 6.850 6.881 64,683 -0.17(-2.42%)
May 17, 2002 7.096 7.129 7.007 7.052 37,833 +0.06(+0.84%)
May 16, 2002 6.904 6.996 6.894 6.993 72,005 +0.09(+1.28%)
May 15, 2002 6.850 7.075 6.830 6.904 407,015 -0.03(-0.40%)
May 14, 2002 6.891 6.971 6.832 6.932 236,642,704 +0.34(+5.17%)
May 13, 2002 6.391 6.591 6.391 6.591 110,449 +0.27(+4.33%)
May 10, 2002 6.580 6.580 6.309 6.317 26,849 -0.24(-3.63%)
May 09, 2002 6.703 6.703 6.548 6.555 158,656 -0.21(-3.15%)
May 08, 2002 6.449 6.768 6.442 6.768 81,769 +0.60(+9.69%)
May 07, 2002 6.121 6.186 6.070 6.170 28,070 -0.01(-0.13%)
May 06, 2002 6.293 6.309 6.147 6.178 31,121 -0.11(-1.69%)
May 03, 2002 6.465 6.465 6.237 6.285 150,113 -0.21(-3.28%)
May 02, 2002 6.645 6.645 6.457 6.498 117,161 -0.14(-2.10%)
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.