Skip to main content

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

91.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.78 36.96 36.43 36.87 34,360 +0.30(+0.82%)
Apr 28, 2005 36.87 36.89 36.57 36.57 50,556 -0.43(-1.16%)
Apr 27, 2005 36.83 37.12 36.64 37.00 16,195 +0.00(+0.00%)
Apr 26, 2005 37.28 37.57 37.00 37.00 19,916 -0.36(-0.95%)
Apr 25, 2005 37.33 37.49 37.16 37.36 16,961 +0.24(+0.64%)
Apr 22, 2005 37.47 37.47 36.82 37.12 19,040 -0.33(-0.88%)
Apr 21, 2005 36.92 37.54 36.88 37.45 35,454 +1.01(+2.76%)
Apr 20, 2005 36.96 37.16 36.39 36.44 59,529 -0.35(-0.94%)
Apr 19, 2005 36.64 36.84 36.44 36.79 35,892 +0.46(+1.26%)
Apr 18, 2005 36.21 36.49 36.13 36.33 18,931 +0.15(+0.40%)
Apr 15, 2005 36.78 36.85 36.15 36.19 50,884 -1.10(-2.94%)
Apr 14, 2005 37.83 37.94 37.28 37.28 33,813 -0.63(-1.66%)
Apr 13, 2005 38.47 38.47 37.90 37.92 26,262 -0.56(-1.45%)
Apr 12, 2005 38.16 38.70 38.09 38.47 14,116 +0.06(+0.17%)
Apr 11, 2005 38.84 38.84 38.41 38.41 4,158 -0.27(-0.69%)
Apr 08, 2005 39.02 39.07 38.67 38.67 7,769 -0.27(-0.70%)
Apr 07, 2005 38.56 39.02 38.56 38.95 8,426 +0.34(+0.88%)
Apr 06, 2005 38.84 38.99 38.61 38.61 13,569 -0.12(-0.31%)
Apr 05, 2005 38.71 38.77 38.63 38.73 12,803 +0.02(+0.05%)
Apr 04, 2005 38.56 38.80 38.31 38.71 26,153 +0.15(+0.38%)
Apr 01, 2005 39.07 39.19 38.56 38.56 41,254 -0.22(-0.57%)
Mar 31, 2005 39.07 39.07 38.77 38.78 26,044 -0.18(-0.47%)
Mar 30, 2005 38.38 39.00 38.38 38.97 26,044 +0.60(+1.57%)
Mar 29, 2005 38.56 38.78 38.30 38.36 102,315 -0.28(-0.73%)
Mar 28, 2005 38.75 38.92 38.65 38.65 7,660 -0.05(-0.14%)
Mar 24, 2005 38.70 38.96 38.70 38.70 18,055 +0.03(+0.07%)
Mar 23, 2005 38.50 38.86 38.50 38.67 31,624 +0.17(+0.45%)
Mar 22, 2005 38.88 39.06 38.50 38.50 27,466 -0.40(-1.03%)
Mar 21, 2005 38.80 38.99 38.61 38.90 27,247 +0.10(+0.26%)
Mar 18, 2005 39.11 39.11 38.65 38.80 64,344 -0.21(-0.54%)
Mar 17, 2005 38.93 39.21 38.91 39.01 61,936 +0.00(+0.00%)
Mar 16, 2005 39.20 39.48 38.88 39.01 65,876 -0.28(-0.72%)
Mar 15, 2005 39.72 39.72 39.30 39.30 45,960 -0.39(-0.99%)
Mar 14, 2005 39.71 39.75 39.51 39.69 32,828 +0.06(+0.16%)
Mar 11, 2005 40.30 40.32 39.53 39.62 53,401 -0.48(-1.21%)
Mar 10, 2005 40.09 40.23 39.77 40.11 58,106 +0.02(+0.05%)
Mar 09, 2005 40.14 40.46 40.03 40.09 18,165 -0.13(-0.32%)
Mar 08, 2005 40.50 40.83 40.22 40.22 66,094 -0.31(-0.77%)
Mar 07, 2005 40.12 40.84 40.12 40.53 32,938 +0.41(+1.02%)
Mar 04, 2005 40.30 40.33 40.05 40.12 359,910 +0.12(+0.30%)
Mar 03, 2005 40.21 40.24 39.69 40.00 19,368 -0.30(-0.75%)
Mar 02, 2005 40.12 40.56 39.97 40.30 27,904 +0.00(+0.00%)
Mar 01, 2005 40.03 40.40 40.03 40.30 60,076 +0.41(+1.03%)
Feb 28, 2005 40.03 40.18 39.78 39.89 25,606 -0.11(-0.27%)
Feb 25, 2005 39.84 40.07 39.71 40.00 13,131 +0.24(+0.62%)
Feb 24, 2005 39.30 39.83 39.21 39.75 23,964 +0.37(+0.93%)
Feb 23, 2005 39.57 39.57 39.11 39.39 60,295 -0.12(-0.30%)
Feb 22, 2005 39.66 40.01 39.42 39.51 37,315 -0.37(-0.92%)
Feb 18, 2005 39.98 40.11 39.86 39.87 11,599 -0.16(-0.41%)
Feb 17, 2005 40.48 40.48 40.04 40.04 91,154 -0.51(-1.26%)
Feb 16, 2005 40.57 40.67 40.41 40.55 21,885 -0.12(-0.29%)
Feb 15, 2005 40.41 41.00 40.35 40.67 68,064 +0.26(+0.63%)
Feb 14, 2005 40.32 40.46 40.29 40.41 21,776 +0.12(+0.29%)
Feb 11, 2005 39.71 40.45 39.52 40.29 7,660 +0.41(+1.03%)
Feb 10, 2005 39.80 39.91 39.52 39.88 24,402 +0.13(+0.32%)
Feb 09, 2005 40.39 40.39 39.75 39.75 40,926 -0.62(-1.54%)
Feb 08, 2005 40.30 40.57 40.30 40.37 12,803 +0.07(+0.18%)
Feb 07, 2005 40.35 40.45 40.07 40.30 50,993 +0.09(+0.23%)
Feb 04, 2005 39.77 40.33 39.75 40.21 59,529 +0.59(+1.50%)
Feb 03, 2005 39.75 39.83 39.42 39.61 29,874 -0.32(-0.80%)
Feb 02, 2005 40.12 40.12 39.82 39.93 510,265 -0.08(-0.21%)
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.