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 31, 2015 17.93 17.93 17.79 17.80 357,390 -0.06(-0.31%)
Jul 30, 2015 17.74 17.88 17.68 17.85 203,465 +0.06(+0.35%)
Jul 29, 2015 17.69 17.81 17.58 17.79 179,112 +0.12(+0.68%)
Jul 28, 2015 17.61 17.70 17.45 17.67 204,149 +0.17(+0.94%)
Jul 27, 2015 17.61 17.64 17.48 17.50 296,350 -0.18(-1.01%)
Jul 24, 2015 17.97 17.97 17.66 17.68 2,330,597 -0.03(-0.19%)
Jul 23, 2015 17.79 17.86 17.68 17.71 775,766 -0.03(-0.20%)
Jul 22, 2015 17.80 17.83 17.71 17.75 392,170 -0.22(-1.25%)
Jul 21, 2015 17.97 18.04 17.95 17.97 70,977 -0.05(-0.28%)
Jul 20, 2015 18.01 18.08 17.96 18.02 78,874 +0.05(+0.30%)
Jul 17, 2015 17.88 17.97 17.86 17.97 97,260 +0.26(+1.47%)
Jul 16, 2015 17.58 17.71 17.58 17.71 252,353 +0.26(+1.48%)
Jul 15, 2015 17.50 17.52 17.43 17.45 74,220 -0.04(-0.25%)
Jul 14, 2015 17.43 17.53 17.43 17.49 66,286 +0.09(+0.53%)
Jul 13, 2015 17.23 17.40 17.23 17.40 201,256 +0.25(+1.48%)
Jul 10, 2015 17.14 17.16 17.03 17.15 53,075 +0.25(+1.49%)
Jul 09, 2015 17.14 17.14 16.90 16.90 29,848 +0.00(+0.00%)
Jul 08, 2015 17.04 17.04 16.88 16.90 443,890 -0.26(-1.52%)
Jul 07, 2015 17.15 17.18 16.84 17.16 103,469 +0.02(+0.11%)
Jul 06, 2015 17.07 17.21 17.07 17.14 40,886 -0.10(-0.57%)
Jul 02, 2015 17.24 17.24 17.24 17.24 42,968 +0.04(+0.23%)
Jul 01, 2015 17.29 17.30 17.14 17.20 147,945 +0.08(+0.45%)
Jun 30, 2015 17.18 17.21 17.07 17.12 160,478 +0.05(+0.31%)
Jun 29, 2015 17.30 17.36 17.07 17.07 73,591 -0.40(-2.31%)
Jun 26, 2015 17.60 17.60 17.42 17.47 23,517 -0.20(-1.11%)
Jun 25, 2015 17.75 17.75 17.63 17.67 73,028 -0.03(-0.16%)
Jun 24, 2015 17.76 17.82 17.69 17.69 29,606 -0.15(-0.83%)
Jun 23, 2015 17.85 17.85 17.76 17.84 65,953 +0.04(+0.23%)
Jun 22, 2015 17.78 17.85 17.77 17.80 80,313 +0.10(+0.54%)
Jun 19, 2015 17.89 17.89 17.69 17.70 66,849 -0.11(-0.64%)
Jun 18, 2015 17.66 17.84 17.66 17.82 60,425 +0.14(+0.82%)
Jun 17, 2015 17.66 17.69 17.57 17.67 38,382 +0.06(+0.35%)
Jun 16, 2015 17.50 17.65 17.49 17.61 28,920 +0.10(+0.55%)
Jun 15, 2015 17.51 17.53 17.39 17.52 54,983 -0.11(-0.61%)
Jun 12, 2015 17.68 17.69 17.60 17.62 67,733 -0.12(-0.69%)
Jun 11, 2015 17.81 17.83 17.74 17.75 32,425 -0.01(-0.05%)
Jun 10, 2015 17.54 17.78 17.53 17.75 70,554 +0.29(+1.67%)
Jun 09, 2015 17.49 17.50 17.33 17.46 119,507 -0.07(-0.41%)
Jun 08, 2015 17.71 17.71 17.46 17.53 49,165 -0.18(-1.02%)
Jun 05, 2015 17.72 17.74 17.61 17.71 62,696 -0.00(-0.02%)
Jun 04, 2015 17.80 17.84 17.69 17.72 112,333 -0.18(-1.00%)
Jun 03, 2015 17.92 17.97 17.87 17.90 739,955 +0.07(+0.37%)
Jun 02, 2015 17.77 17.91 17.74 17.83 81,766 -0.08(-0.45%)
Jun 01, 2015 17.89 17.92 17.74 17.91 79,357 +0.09(+0.53%)
May 29, 2015 17.90 17.90 17.79 17.82 161,529 -0.10(-0.58%)
May 28, 2015 17.91 17.93 17.87 17.92 23,217 -0.03(-0.15%)
May 27, 2015 17.69 17.96 17.68 17.95 99,632 +0.30(+1.69%)
May 26, 2015 17.83 17.87 17.58 17.65 56,163 -0.23(-1.28%)
May 22, 2015 17.88 17.88 17.88 17.88 62,962 -0.01(-0.06%)
May 21, 2015 17.83 17.91 17.82 17.89 52,834 +0.05(+0.31%)
May 20, 2015 17.85 17.91 17.80 17.83 43,323 -0.00(-0.02%)
May 19, 2015 17.89 17.91 17.82 17.84 130,835 -0.03(-0.19%)
May 18, 2015 17.75 17.90 17.75 17.87 68,605 +0.08(+0.46%)
May 15, 2015 17.89 17.89 17.75 17.79 71,311 -0.06(-0.36%)
May 14, 2015 17.71 17.85 17.69 17.85 56,327 +0.26(+1.50%)
May 13, 2015 17.59 17.63 17.56 17.59 29,326 +0.07(+0.39%)
May 12, 2015 17.51 17.56 17.45 17.52 525,543 -0.08(-0.47%)
May 11, 2015 17.64 17.66 17.60 17.60 75,827 -0.06(-0.33%)
May 08, 2015 17.57 17.67 17.57 17.66 144,323 +0.23(+1.35%)
May 07, 2015 17.30 17.46 17.30 17.43 49,788 +0.15(+0.88%)
May 06, 2015 17.46 17.48 17.20 17.28 68,810 -0.14(-0.78%)
May 05, 2015 17.61 17.61 17.38 17.41 159,809 -0.22(-1.26%)
May 04, 2015 17.67 17.73 17.63 17.63 88,311 +0.01(+0.07%)
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.