Skip to main content

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

95.38 +0.26 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 230.69 231.07 230.40 230.40 11,720 -0.88(-0.38%)
Nov 27, 2019 230.56 231.28 230.20 231.28 22,319 +1.47(+0.64%)
Nov 26, 2019 229.50 230.10 229.32 229.82 12,184 +0.64(+0.28%)
Nov 25, 2019 227.19 229.18 227.19 229.18 34,499 +3.02(+1.34%)
Nov 22, 2019 226.85 226.99 225.21 226.16 13,045 -0.08(-0.03%)
Nov 21, 2019 226.77 227.08 225.62 226.24 31,707 -0.82(-0.36%)
Nov 20, 2019 227.67 228.54 225.41 227.06 42,156 -1.24(-0.54%)
Nov 19, 2019 228.58 228.76 227.28 228.30 102,355 +0.80(+0.35%)
Nov 18, 2019 226.87 227.94 226.00 227.50 28,364 +0.49(+0.22%)
Nov 15, 2019 226.88 227.07 226.13 227.01 25,376 +1.77(+0.78%)
Nov 14, 2019 224.28 225.41 224.13 225.25 22,581 +0.16(+0.07%)
Nov 13, 2019 224.43 225.44 224.43 225.09 12,707 -0.25(-0.11%)
Nov 12, 2019 224.93 225.97 224.68 225.34 11,170 +0.89(+0.40%)
Nov 11, 2019 223.51 224.66 223.29 224.44 8,824 -0.25(-0.11%)
Nov 08, 2019 223.15 224.70 222.94 224.69 16,714 +0.92(+0.41%)
Nov 07, 2019 224.12 225.31 223.46 223.76 21,129 +1.00(+0.45%)
Nov 06, 2019 223.04 223.04 222.01 222.77 15,343 -0.38(-0.17%)
Nov 05, 2019 224.19 224.19 222.64 223.15 18,525 -0.35(-0.16%)
Nov 04, 2019 223.71 224.01 223.25 223.50 16,239 +1.41(+0.64%)
Nov 01, 2019 221.13 222.09 220.71 222.08 16,714 +2.23(+1.02%)
Oct 31, 2019 220.66 220.66 218.89 219.85 21,274 -0.32(-0.15%)
Oct 30, 2019 219.16 220.51 218.20 220.17 26,304 +1.35(+0.62%)
Oct 29, 2019 220.40 220.75 218.81 218.82 15,105 -2.00(-0.91%)
Oct 28, 2019 219.52 221.06 219.47 220.82 23,787 +2.50(+1.15%)
Oct 25, 2019 215.38 218.56 215.38 218.32 44,027 +1.98(+0.92%)
Oct 24, 2019 215.33 216.44 214.87 216.34 20,464 +2.60(+1.22%)
Oct 23, 2019 212.81 213.92 212.37 213.74 11,436 +0.42(+0.20%)
Oct 22, 2019 217.10 217.10 213.30 213.31 19,276 -3.29(-1.52%)
Oct 21, 2019 215.64 216.60 215.28 216.60 14,860 +2.34(+1.09%)
Oct 18, 2019 216.87 217.01 213.04 214.27 47,084 -2.90(-1.33%)
Oct 17, 2019 218.05 218.43 216.67 217.16 14,810 +0.32(+0.15%)
Oct 16, 2019 217.18 217.50 216.29 216.84 19,079 -1.39(-0.64%)
Oct 15, 2019 215.99 218.71 215.99 218.23 14,932 +2.85(+1.33%)
Oct 14, 2019 215.07 215.74 215.07 215.38 12,461 -0.07(-0.03%)
Oct 11, 2019 214.93 217.04 214.93 215.44 32,510 +3.19(+1.50%)
Oct 10, 2019 211.14 213.30 211.14 212.25 29,056 +0.95(+0.45%)
Oct 09, 2019 210.68 212.04 210.68 211.30 21,516 +2.44(+1.17%)
Oct 08, 2019 211.08 211.44 208.76 208.86 32,531 -3.79(-1.78%)
Oct 07, 2019 212.62 214.11 212.38 212.65 16,786 -0.67(-0.31%)
Oct 04, 2019 211.24 213.59 211.24 213.31 22,727 +3.30(+1.57%)
Oct 03, 2019 207.34 210.08 204.99 210.01 44,398 +2.65(+1.28%)
Oct 02, 2019 209.47 209.47 206.05 207.37 30,571 -3.72(-1.76%)
Oct 01, 2019 214.00 214.91 210.96 211.09 21,733 -1.85(-0.87%)
Sep 30, 2019 211.90 213.41 211.44 212.94 20,506 +1.71(+0.81%)
Sep 27, 2019 214.58 214.58 209.98 211.24 43,415 -2.91(-1.36%)
Sep 26, 2019 214.60 214.96 212.94 214.15 44,287 -0.71(-0.33%)
Sep 25, 2019 211.81 215.33 209.85 214.86 43,572 +2.81(+1.32%)
Sep 24, 2019 216.39 216.65 211.26 212.05 50,445 -3.12(-1.45%)
Sep 23, 2019 214.69 215.75 214.24 215.17 22,144 +0.04(+0.02%)
Sep 20, 2019 218.15 218.16 214.35 215.13 68,365 -2.38(-1.09%)
Sep 19, 2019 217.42 219.00 217.12 217.52 21,967 +0.51(+0.24%)
Sep 18, 2019 216.86 217.01 214.52 217.01 24,765 -0.28(-0.13%)
Sep 17, 2019 216.46 217.28 216.06 217.28 18,435 +0.84(+0.39%)
Sep 16, 2019 215.26 216.68 215.26 216.44 23,139 -0.58(-0.27%)
Sep 13, 2019 217.73 217.73 216.88 217.02 32,346 -1.01(-0.46%)
Sep 12, 2019 218.04 219.61 217.40 218.03 46,279 +1.24(+0.57%)
Sep 11, 2019 215.09 216.87 215.09 216.79 35,254 +2.19(+1.02%)
Sep 10, 2019 214.66 214.66 213.18 214.60 26,817 -1.51(-0.70%)
Sep 09, 2019 218.15 218.15 214.88 216.12 47,576 -1.20(-0.55%)
Sep 06, 2019 218.31 218.31 217.13 217.32 16,122 -0.68(-0.31%)
Sep 05, 2019 216.12 218.35 216.12 218.00 24,588 +4.45(+2.08%)
Sep 04, 2019 212.49 213.69 211.99 213.55 12,665 +3.25(+1.55%)
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.