Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.252 7.268 7.211 7.225 263,614 -0.04(-0.50%)
May 27, 2005 7.268 7.270 7.229 7.261 172,691 -0.01(-0.09%)
May 26, 2005 7.202 7.279 7.202 7.268 162,928 +0.08(+1.16%)
May 25, 2005 7.202 7.202 7.142 7.184 85,430 -0.02(-0.30%)
May 24, 2005 7.186 7.219 7.152 7.206 195,880 +0.02(+0.34%)
May 23, 2005 7.148 7.206 7.142 7.181 428,373 +0.04(+0.50%)
May 20, 2005 7.132 7.152 7.088 7.145 572,995 +0.01(+0.18%)
May 19, 2005 7.088 7.134 7.088 7.132 1,012,352 +0.07(+0.97%)
May 18, 2005 6.986 7.099 6.986 7.063 1,958,191 +0.10(+1.41%)
May 17, 2005 6.907 6.965 6.876 6.965 86,040 +0.03(+0.43%)
May 16, 2005 6.873 6.937 6.865 6.935 785,351 +0.06(+0.91%)
May 13, 2005 6.819 6.906 6.791 6.873 175,132 +0.10(+1.43%)
May 12, 2005 6.784 6.825 6.735 6.776 112,890 -0.00(-0.02%)
May 11, 2005 6.735 6.778 6.671 6.778 92,142 +0.08(+1.17%)
May 10, 2005 6.760 6.760 6.699 6.699 98,855 -0.08(-1.16%)
May 09, 2005 6.784 6.784 6.740 6.778 7,932 +0.01(+0.10%)
May 06, 2005 6.801 6.801 6.748 6.771 81,159 +0.03(+0.39%)
May 05, 2005 6.762 6.773 6.704 6.745 145,231 +0.01(+0.15%)
May 04, 2005 6.684 6.760 6.653 6.735 175,132 +0.07(+1.03%)
May 03, 2005 6.629 6.691 6.621 6.666 234,323 +0.05(+0.69%)
May 02, 2005 6.637 6.658 6.599 6.621 1,117,310 +0.01(+0.12%)
Apr 29, 2005 6.596 6.627 6.532 6.612 191,608 +0.05(+0.82%)
Apr 28, 2005 6.612 6.616 6.558 6.558 281,920 -0.08(-1.16%)
Apr 27, 2005 6.604 6.657 6.571 6.635 90,312 +0.00(+0.00%)
Apr 26, 2005 6.686 6.738 6.635 6.635 111,059 -0.06(-0.95%)
Apr 25, 2005 6.694 6.724 6.663 6.699 94,583 +0.04(+0.64%)
Apr 22, 2005 6.719 6.719 6.603 6.657 106,178 -0.06(-0.88%)
Apr 21, 2005 6.621 6.732 6.614 6.716 197,710 +0.18(+2.76%)
Apr 20, 2005 6.629 6.663 6.526 6.535 331,958 -0.06(-0.94%)
Apr 19, 2005 6.571 6.606 6.535 6.598 200,151 +0.08(+1.26%)
Apr 18, 2005 6.493 6.544 6.480 6.516 105,567 +0.03(+0.40%)
Apr 15, 2005 6.596 6.607 6.483 6.489 283,751 -0.20(-2.94%)
Apr 14, 2005 6.784 6.804 6.686 6.686 188,557 -0.11(-1.66%)
Apr 13, 2005 6.899 6.899 6.796 6.799 146,452 -0.10(-1.45%)
Apr 12, 2005 6.843 6.940 6.830 6.899 78,718 +0.01(+0.17%)
Apr 11, 2005 6.965 6.965 6.888 6.888 23,188 -0.05(-0.69%)
Apr 08, 2005 6.997 7.006 6.935 6.935 43,325 -0.05(-0.70%)
Apr 07, 2005 6.916 6.997 6.916 6.984 46,986 +0.06(+0.88%)
Apr 06, 2005 6.965 6.993 6.924 6.924 75,667 -0.02(-0.31%)
Apr 05, 2005 6.942 6.953 6.927 6.945 71,395 +0.00(+0.05%)
Apr 04, 2005 6.916 6.958 6.870 6.942 145,842 +0.03(+0.38%)
Apr 01, 2005 7.006 7.027 6.916 6.916 230,052 -0.04(-0.57%)
Mar 31, 2005 7.006 7.006 6.952 6.955 145,231 -0.03(-0.47%)
Mar 30, 2005 6.883 6.994 6.883 6.988 145,231 +0.11(+1.57%)
Mar 29, 2005 6.916 6.955 6.868 6.880 570,554 -0.05(-0.73%)
Mar 28, 2005 6.948 6.979 6.930 6.930 42,715 -0.01(-0.14%)
Mar 24, 2005 6.940 6.986 6.940 6.940 100,686 +0.00(+0.07%)
Mar 23, 2005 6.904 6.968 6.904 6.935 176,353 +0.03(+0.45%)
Mar 22, 2005 6.973 7.004 6.904 6.904 153,164 -0.07(-1.03%)
Mar 21, 2005 6.958 6.993 6.924 6.976 151,944 +0.02(+0.26%)
Mar 18, 2005 7.014 7.014 6.930 6.958 358,808 -0.04(-0.54%)
Mar 17, 2005 6.981 7.032 6.978 6.996 345,383 +0.00(+0.00%)
Mar 16, 2005 7.030 7.079 6.973 6.996 367,351 -0.05(-0.72%)
Mar 15, 2005 7.124 7.124 7.047 7.047 256,291 -0.07(-0.99%)
Mar 14, 2005 7.120 7.129 7.086 7.117 183,065 +0.01(+0.16%)
Mar 11, 2005 7.227 7.230 7.089 7.106 297,786 -0.09(-1.21%)
Mar 10, 2005 7.189 7.214 7.132 7.193 324,026 +0.00(+0.05%)
Mar 09, 2005 7.197 7.255 7.178 7.189 101,296 -0.02(-0.32%)
Mar 08, 2005 7.263 7.322 7.212 7.212 368,571 -0.06(-0.77%)
Mar 07, 2005 7.194 7.324 7.194 7.268 183,675 +0.07(+1.02%)
Mar 04, 2005 7.227 7.232 7.183 7.194 2,007,008 +0.02(+0.30%)
Mar 03, 2005 7.211 7.215 7.117 7.173 108,008 -0.05(-0.75%)
Mar 02, 2005 7.194 7.273 7.168 7.227 155,605 +0.00(+0.00%)
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.