Skip to main content

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

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 502.58 505.96 499.69 504.98 45,245 +6.31(+1.27%)
Feb 28, 2024 499.18 500.41 497.21 498.67 24,538 -3.45(-0.69%)
Feb 27, 2024 502.90 502.90 499.65 502.12 22,746 +0.93(+0.19%)
Feb 26, 2024 503.22 503.87 500.87 501.19 35,449 +0.53(+0.11%)
Feb 23, 2024 504.85 507.25 499.36 500.66 18,885 -1.11(-0.22%)
Feb 22, 2024 497.02 502.81 496.02 501.76 49,698 +20.79(+4.32%)
Feb 21, 2024 480.22 481.11 476.40 480.97 52,392 -5.12(-1.05%)
Feb 20, 2024 489.07 489.07 481.41 486.09 103,771 -6.97(-1.41%)
Feb 16, 2024 500.57 500.57 492.83 493.06 20,300 -6.00(-1.20%)
Feb 15, 2024 500.26 500.70 496.12 499.07 22,826 -0.33(-0.07%)
Feb 14, 2024 496.31 499.52 493.98 499.40 27,891 +8.69(+1.77%)
Feb 13, 2024 487.18 494.47 485.69 490.70 30,016 -9.04(-1.81%)
Feb 12, 2024 502.94 505.87 498.61 499.75 23,766 -2.53(-0.50%)
Feb 09, 2024 498.17 503.03 497.09 502.27 32,038 +7.44(+1.50%)
Feb 08, 2024 492.95 496.12 492.39 494.83 21,619 +2.71(+0.55%)
Feb 07, 2024 487.86 492.33 486.34 492.12 30,135 +7.55(+1.56%)
Feb 06, 2024 489.23 489.44 480.92 484.57 25,339 -2.60(-0.53%)
Feb 05, 2024 488.31 488.51 482.80 487.17 35,528 +0.69(+0.14%)
Feb 02, 2024 477.82 487.81 477.38 486.48 33,015 +13.32(+2.81%)
Feb 01, 2024 469.83 474.05 469.33 473.16 35,095 +5.44(+1.16%)
Jan 31, 2024 472.13 474.65 467.46 467.73 28,941 -11.90(-2.48%)
Jan 30, 2024 483.09 483.37 478.73 479.62 26,329 -3.56(-0.74%)
Jan 29, 2024 477.74 483.18 477.29 483.18 27,337 +6.36(+1.33%)
Jan 26, 2024 478.23 479.75 476.45 476.82 18,381 -4.34(-0.90%)
Jan 25, 2024 483.73 484.84 478.94 481.15 49,101 +2.68(+0.56%)
Jan 24, 2024 479.13 483.88 477.99 478.48 48,186 +4.73(+1.00%)
Jan 23, 2024 472.84 473.84 469.38 473.75 50,408 +2.28(+0.48%)
Jan 22, 2024 472.51 475.94 471.04 471.47 25,194 +2.19(+0.47%)
Jan 19, 2024 462.34 469.28 460.75 469.28 34,699 +11.53(+2.52%)
Jan 18, 2024 454.77 458.26 453.56 457.75 25,449 +7.97(+1.77%)
Jan 17, 2024 449.82 449.82 445.24 449.78 19,935 -2.51(-0.55%)
Jan 16, 2024 450.15 454.41 449.25 452.29 38,157 +0.90(+0.20%)
Jan 12, 2024 451.68 453.09 450.31 451.39 20,013 +0.86(+0.19%)
Jan 11, 2024 450.90 452.10 444.30 450.53 20,783 +2.53(+0.56%)
Jan 10, 2024 444.18 449.11 443.53 448.00 32,539 +4.45(+1.00%)
Jan 09, 2024 438.83 445.35 438.71 443.56 18,993 +1.54(+0.35%)
Jan 08, 2024 431.71 442.32 431.71 442.02 34,077 +11.96(+2.78%)
Jan 05, 2024 429.67 433.12 428.57 430.06 16,172 +1.01(+0.24%)
Jan 04, 2024 428.55 432.13 428.55 429.05 18,357 -1.73(-0.40%)
Jan 03, 2024 431.33 433.88 430.61 430.78 17,234 -5.18(-1.19%)
Jan 02, 2024 442.77 442.77 433.81 435.96 252,004 -11.82(-2.64%)
Dec 29, 2023 449.81 450.69 446.06 447.78 16,595 -2.54(-0.56%)
Dec 28, 2023 450.63 451.53 449.95 450.32 11,768 +0.24(+0.05%)
Dec 27, 2023 450.88 451.33 448.50 450.08 17,858 +0.05(+0.01%)
Dec 26, 2023 447.72 450.80 447.72 450.03 15,202 +2.87(+0.64%)
Dec 22, 2023 447.21 448.49 445.27 447.16 10,565 +0.91(+0.20%)
Dec 21, 2023 445.19 446.42 442.84 446.25 20,589 +6.40(+1.46%)
Dec 20, 2023 446.51 448.44 439.83 439.85 32,196 -6.42(-1.44%)
Dec 19, 2023 444.77 446.68 444.14 446.27 45,394 +2.18(+0.49%)
Dec 18, 2023 441.28 445.44 441.28 444.09 27,705 +3.78(+0.86%)
Dec 15, 2023 437.83 442.33 437.83 440.31 18,672 +2.51(+0.57%)
Dec 14, 2023 437.67 439.81 435.29 437.80 23,989 +0.99(+0.23%)
Dec 13, 2023 433.42 438.00 431.93 436.81 35,882 +4.10(+0.95%)
Dec 12, 2023 427.76 432.72 427.76 432.72 21,860 +3.19(+0.74%)
Dec 11, 2023 425.79 429.58 425.53 429.52 21,067 +3.61(+0.85%)
Dec 08, 2023 420.58 426.29 420.58 425.91 12,099 +3.41(+0.81%)
Dec 07, 2023 418.62 423.16 418.62 422.50 12,743 +7.05(+1.70%)
Dec 06, 2023 422.53 422.53 415.29 415.45 16,115 -3.67(-0.88%)
Dec 05, 2023 415.17 419.42 415.17 419.12 23,665 +0.96(+0.23%)
Dec 04, 2023 419.16 419.16 413.81 418.17 27,980 -5.38(-1.27%)
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.