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, 2014 15.99 15.99 15.77 15.78 149,114 -0.31(-1.93%)
Jul 30, 2014 16.07 16.11 16.02 16.09 102,872 +0.06(+0.36%)
Jul 29, 2014 16.10 16.12 16.01 16.03 105,987 -0.03(-0.22%)
Jul 28, 2014 16.06 16.11 15.94 16.06 153,302 +0.01(+0.06%)
Jul 25, 2014 16.07 16.08 15.99 16.05 105,369 -0.14(-0.84%)
Jul 24, 2014 16.17 16.21 16.16 16.19 55,320 +0.01(+0.07%)
Jul 23, 2014 16.22 16.22 16.17 16.18 62,175 -0.02(-0.13%)
Jul 22, 2014 16.14 16.22 16.12 16.20 139,047 +0.13(+0.81%)
Jul 21, 2014 16.05 16.10 15.99 16.07 99,466 +0.00(+0.01%)
Jul 18, 2014 15.93 16.07 15.92 16.07 131,047 +0.21(+1.32%)
Jul 17, 2014 16.01 16.07 15.81 15.86 476,948 -0.20(-1.24%)
Jul 16, 2014 16.05 16.08 16.03 16.06 62,023 +0.14(+0.85%)
Jul 15, 2014 15.97 16.00 15.82 15.92 115,829 -0.03(-0.21%)
Jul 14, 2014 15.90 15.99 15.90 15.95 44,836 +0.12(+0.78%)
Jul 11, 2014 15.77 15.83 15.75 15.83 36,333 +0.08(+0.50%)
Jul 10, 2014 15.61 15.80 15.58 15.75 75,617 -0.05(-0.33%)
Jul 09, 2014 15.74 15.82 15.72 15.80 197,229 +0.07(+0.44%)
Jul 08, 2014 15.91 15.91 15.68 15.73 131,023 -0.19(-1.19%)
Jul 07, 2014 15.96 15.98 15.90 15.92 69,684 -0.07(-0.43%)
Jul 03, 2014 15.94 15.99 15.99 15.99 67,272 +0.09(+0.56%)
Jul 02, 2014 15.90 15.94 15.88 15.90 558,602 -0.00(-0.02%)
Jul 01, 2014 15.80 15.96 15.80 15.91 27,436 +0.20(+1.28%)
Jun 30, 2014 15.69 15.75 15.69 15.71 118,859 +0.02(+0.14%)
Jun 27, 2014 15.61 15.69 15.61 15.69 30,011 +0.07(+0.47%)
Jun 26, 2014 15.66 15.66 15.53 15.61 64,738 -0.03(-0.21%)
Jun 25, 2014 15.50 15.65 15.50 15.65 49,375 +0.10(+0.66%)
Jun 24, 2014 15.60 15.72 15.53 15.54 960,442 -0.11(-0.72%)
Jun 23, 2014 15.63 15.66 15.60 15.66 80,430 +0.04(+0.23%)
Jun 20, 2014 15.63 15.63 15.57 15.62 53,378 -0.03(-0.17%)
Jun 19, 2014 15.72 15.72 15.59 15.65 95,176 -0.04(-0.27%)
Jun 18, 2014 15.62 15.70 15.57 15.69 38,978 +0.09(+0.55%)
Jun 17, 2014 15.54 15.64 15.54 15.60 154,514 +0.05(+0.34%)
Jun 16, 2014 15.50 15.57 15.47 15.55 39,487 +0.02(+0.13%)
Jun 13, 2014 15.50 15.56 15.45 15.53 254,704 +0.11(+0.73%)
Jun 12, 2014 15.55 15.57 15.40 15.42 85,002 -0.16(-1.02%)
Jun 11, 2014 15.55 15.60 15.53 15.58 53,844 +0.00(+0.02%)
Jun 10, 2014 15.52 15.60 15.52 15.57 53,305 +0.05(+0.33%)
Jun 06, 2014 15.51 15.52 15.49 15.52 90,841 +0.11(+0.72%)
Jun 05, 2014 15.32 15.43 15.26 15.41 513,609 +0.13(+0.82%)
Jun 04, 2014 15.23 15.30 15.20 15.29 69,529 +0.03(+0.23%)
Jun 03, 2014 15.22 15.27 15.20 15.25 251,430 -0.01(-0.09%)
Jun 02, 2014 15.27 15.28 15.21 15.26 49,000 -0.03(-0.20%)
May 30, 2014 15.34 15.34 15.23 15.30 237,909 -0.01(-0.05%)
May 29, 2014 15.26 15.32 15.25 15.30 101,863 +0.07(+0.44%)
May 28, 2014 15.27 15.27 15.22 15.24 66,777 -0.03(-0.21%)
May 27, 2014 15.15 15.27 15.15 15.27 120,561 +0.15(+0.99%)
May 23, 2014 14.99 15.12 15.12 15.12 119,439 +0.10(+0.69%)
May 22, 2014 14.96 15.01 14.90 15.01 55,427 +0.09(+0.60%)
May 21, 2014 14.83 14.93 14.83 14.93 184,119 +0.13(+0.90%)
May 20, 2014 14.85 14.89 14.76 14.79 51,353 -0.09(-0.62%)
May 19, 2014 14.74 14.89 14.74 14.88 98,146 +0.15(+1.01%)
May 16, 2014 14.69 14.75 14.58 14.74 89,319 +0.09(+0.62%)
May 15, 2014 14.75 14.77 14.58 14.64 86,324 -0.12(-0.79%)
May 14, 2014 14.83 14.86 14.76 14.76 86,421 -0.12(-0.78%)
May 13, 2014 14.87 14.94 14.84 14.88 160,758 +0.00(+0.01%)
May 12, 2014 14.71 14.88 14.71 14.88 239,346 +0.27(+1.82%)
May 09, 2014 14.57 14.62 14.48 14.61 160,158 +0.05(+0.35%)
May 08, 2014 14.50 14.75 14.48 14.56 377,369 -0.01(-0.08%)
May 07, 2014 14.64 14.65 14.40 14.57 202,108 -0.05(-0.32%)
May 06, 2014 14.79 14.79 14.62 14.62 73,579 -0.20(-1.32%)
May 05, 2014 14.70 14.82 14.64 14.81 136,907 +0.04(+0.27%)
May 02, 2014 14.85 14.85 14.76 14.77 118,948 -0.02(-0.16%)
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.