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

94.95 +3.02 (+3.28%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 73.40 73.73 72.02 72.22 74,014 -1.31(-1.79%)
Nov 29, 2021 73.11 73.69 72.82 73.53 175,499 +1.34(+1.86%)
Nov 26, 2021 72.92 73.29 71.91 72.19 73,382 -1.49(-2.02%)
Nov 24, 2021 72.69 73.69 72.32 73.67 79,205 +0.61(+0.83%)
Nov 23, 2021 73.12 73.42 72.26 73.07 95,614 -0.36(-0.49%)
Nov 22, 2021 75.19 75.40 73.39 73.42 92,907 -1.47(-1.96%)
Nov 19, 2021 75.12 75.42 74.83 74.89 52,089 +0.23(+0.31%)
Nov 18, 2021 74.60 74.78 74.66 74.66 53,773 +0.53(+0.71%)
Nov 17, 2021 74.56 74.64 74.11 74.13 81,869 -0.47(-0.62%)
Nov 16, 2021 73.85 74.65 73.85 74.60 44,709 +0.56(+0.75%)
Nov 15, 2021 74.27 74.47 73.72 74.04 260,647 -0.01(-0.01%)
Nov 12, 2021 73.11 74.08 73.10 74.05 40,583 +1.17(+1.60%)
Nov 11, 2021 73.11 73.19 72.86 72.88 44,204 +0.37(+0.50%)
Nov 10, 2021 73.40 72.52 448,212 -1.51(-2.04%)
Nov 09, 2021 74.32 74.39 73.61 74.03 69,057 -0.06(-0.09%)
Nov 08, 2021 74.01 74.29 74.01 74.09 59,566 +0.39(+0.53%)
Nov 05, 2021 73.77 74.13 73.44 73.70 109,845 +0.31(+0.42%)
Nov 04, 2021 72.55 73.59 72.55 73.39 100,997 +1.11(+1.53%)
Nov 03, 2021 71.71 72.33 71.48 72.28 89,111 +0.52(+0.73%)
Nov 02, 2021 71.46 71.83 71.46 71.76 75,217 +0.29(+0.40%)
Nov 01, 2021 71.60 71.46 71.15 71.47 107,680 +0.01(+0.02%)
Oct 29, 2021 70.51 71.51 70.44 71.46 384,212 +0.29(+0.41%)
Oct 28, 2021 70.71 71.23 70.62 71.17 1,027,689 +0.71(+1.01%)
Oct 27, 2021 70.68 71.10 70.46 70.46 213,122 -0.22(-0.31%)
Oct 26, 2021 71.25 70.68 91,944 +0.03(+0.04%)
Oct 25, 2021 70.46 70.83 70.23 70.65 77,671 +0.27(+0.38%)
Oct 22, 2021 70.83 70.88 70.26 70.38 114,922 -0.89(-1.25%)
Oct 21, 2021 70.71 71.28 70.61 71.27 588,517 +0.43(+0.60%)
Oct 20, 2021 71.16 71.23 70.67 70.84 74,333 -0.30(-0.42%)
Oct 19, 2021 70.79 71.18 70.66 71.14 110,007 +0.61(+0.87%)
Oct 18, 2021 69.57 70.56 69.57 70.53 169,850 +0.70(+1.00%)
Oct 15, 2021 69.65 69.83 69.45 69.83 121,953 +0.50(+0.72%)
Oct 14, 2021 68.78 69.37 68.73 69.33 621,064 +1.36(+2.00%)
Oct 13, 2021 67.69 68.01 67.59 67.97 172,070 +0.61(+0.90%)
Oct 12, 2021 67.84 67.85 67.22 67.37 136,780 -0.14(-0.21%)
Oct 11, 2021 67.71 68.42 67.51 67.51 154,494 -0.54(-0.80%)
Oct 08, 2021 68.68 68.68 68.03 68.05 207,757 -0.26(-0.38%)
Oct 07, 2021 68.33 68.86 68.28 68.32 309,386 +0.70(+1.03%)
Oct 06, 2021 66.40 67.65 66.30 67.62 312,099 +0.51(+0.76%)
Oct 05, 2021 66.37 67.51 66.37 67.11 204,419 +0.99(+1.50%)
Oct 04, 2021 67.52 67.52 65.66 66.12 316,694 -1.78(-2.62%)
Oct 01, 2021 67.42 68.13 66.75 67.90 485,198 +0.79(+1.18%)
Sep 30, 2021 67.64 67.96 67.08 67.11 133,436 -0.19(-0.28%)
Sep 29, 2021 68.00 68.15 67.23 67.30 289,434 -0.36(-0.53%)
Sep 28, 2021 68.90 68.90 67.62 67.65 292,791 -2.25(-3.22%)
Sep 27, 2021 69.84 70.02 69.38 69.91 205,694 -0.55(-0.78%)
Sep 24, 2021 69.89 70.52 69.89 70.46 104,582 +0.09(+0.13%)
Sep 23, 2021 69.81 70.46 69.69 70.36 92,889 +0.94(+1.35%)
Sep 22, 2021 68.87 69.65 68.66 69.43 476,011 +0.74(+1.08%)
Sep 21, 2021 68.99 69.15 68.58 68.68 157,381 +0.08(+0.11%)
Sep 20, 2021 68.87 69.21 67.72 68.61 389,094 -1.49(-2.13%)
Sep 17, 2021 70.90 70.90 69.91 70.10 373,147 -0.86(-1.22%)
Sep 16, 2021 70.63 71.08 70.32 70.96 543,690 +0.10(+0.14%)
Sep 15, 2021 70.42 70.96 69.96 70.87 958,482 +0.52(+0.73%)
Sep 14, 2021 70.77 70.79 70.22 70.35 153,862 -0.08(-0.12%)
Sep 13, 2021 71.00 71.04 70.08 70.44 273,183 -0.13(-0.18%)
Sep 10, 2021 71.52 71.60 70.52 70.57 153,868 -0.52(-0.73%)
Sep 09, 2021 71.36 71.55 71.07 71.08 154,223 -0.16(-0.23%)
Sep 08, 2021 71.56 71.57 70.89 71.25 797,889 -0.42(-0.58%)
Sep 07, 2021 71.72 71.82 71.44 71.66 260,196 -0.01(-0.01%)
Sep 03, 2021 71.26 71.79 71.26 71.67 294,568 +0.36(+0.50%)
Sep 02, 2021 71.68 71.74 71.14 71.32 94,351 -0.20(-0.28%)
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.