Skip to main content

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

95.38 +0.26 (+0.27%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 51.57 52.17 51.01 51.01 44,935 -1.44(-2.74%)
Sep 29, 2011 53.61 53.66 51.59 52.45 29,701 -0.30(-0.58%)
Sep 28, 2011 53.88 54.03 52.72 52.75 21,939 -0.71(-1.33%)
Sep 27, 2011 53.88 54.47 53.30 53.46 44,067 +0.49(+0.92%)
Sep 26, 2011 52.49 52.97 51.65 52.97 50,516 +0.78(+1.50%)
Sep 23, 2011 51.23 52.35 51.20 52.19 48,181 +0.52(+1.02%)
Sep 22, 2011 51.79 52.41 50.88 51.67 48,872 -1.74(-3.26%)
Sep 21, 2011 54.39 55.08 53.41 53.41 16,337 -0.76(-1.41%)
Sep 20, 2011 54.85 55.24 54.17 54.17 12,740 -0.42(-0.78%)
Sep 19, 2011 53.98 54.76 53.53 54.59 25,426 -0.12(-0.22%)
Sep 16, 2011 54.49 54.71 54.19 54.71 56,011 +0.45(+0.83%)
Sep 15, 2011 54.00 54.36 53.57 54.26 11,648 +0.86(+1.60%)
Sep 14, 2011 52.79 53.81 52.51 53.40 20,180 +0.92(+1.75%)
Sep 13, 2011 52.02 52.54 51.74 52.48 10,974 +0.66(+1.28%)
Sep 12, 2011 50.62 51.82 50.62 51.82 32,874 +0.67(+1.31%)
Sep 09, 2011 51.98 52.19 50.86 51.15 64,713 -1.21(-2.32%)
Sep 08, 2011 52.38 53.24 52.36 52.36 7,723 -0.30(-0.58%)
Sep 07, 2011 52.12 52.67 52.03 52.67 19,663 +1.48(+2.89%)
Sep 06, 2011 50.05 51.23 49.96 51.19 31,415 -0.29(-0.57%)
Sep 02, 2011 51.78 51.89 51.26 51.48 12,227 -1.29(-2.44%)
Sep 01, 2011 53.46 54.01 52.77 52.77 25,394 -0.64(-1.21%)
Aug 31, 2011 53.73 54.09 53.18 53.41 19,128 +0.00(+0.00%)
Aug 30, 2011 52.84 53.56 52.63 53.41 31,810 +0.29(+0.54%)
Aug 29, 2011 52.12 53.13 52.12 53.13 8,332 +1.63(+3.16%)
Aug 26, 2011 50.09 51.59 49.76 51.50 9,579 +1.23(+2.45%)
Aug 25, 2011 51.14 51.33 50.27 50.27 19,483 -0.84(-1.64%)
Aug 24, 2011 50.62 51.16 50.28 51.10 42,538 +0.39(+0.76%)
Aug 23, 2011 49.05 50.72 49.05 50.72 32,895 +2.07(+4.26%)
Aug 22, 2011 49.48 49.48 48.49 48.65 55,670 +0.28(+0.57%)
Aug 19, 2011 48.92 50.02 48.36 48.37 44,115 -1.33(-2.68%)
Aug 18, 2011 51.12 51.12 49.24 49.71 58,791 -2.89(-5.49%)
Aug 17, 2011 53.18 53.39 52.29 52.59 24,629 -0.52(-0.98%)
Aug 16, 2011 53.32 53.56 52.63 53.12 19,043 -0.63(-1.17%)
Aug 15, 2011 53.10 53.77 53.10 53.74 24,591 +0.95(+1.79%)
Aug 12, 2011 52.85 53.13 52.25 52.80 41,651 +0.42(+0.81%)
Aug 11, 2011 50.79 52.95 50.78 52.37 44,694 +2.13(+4.23%)
Aug 10, 2011 51.11 51.87 50.20 50.25 44,581 -1.92(-3.69%)
Aug 09, 2011 52.71 52.17 49.16 52.17 76,738 +2.13(+4.27%)
Aug 08, 2011 51.40 52.27 50.04 50.04 153,684 -3.15(-5.92%)
Aug 05, 2011 53.91 54.14 51.52 53.18 88,050 -0.37(-0.69%)
Aug 04, 2011 55.36 55.46 53.55 53.55 122,417 -2.63(-4.68%)
Aug 03, 2011 55.54 56.23 54.71 56.18 215,115 +0.75(+1.34%)
Aug 02, 2011 56.55 56.89 55.44 55.44 52,454 -1.34(-2.37%)
Aug 01, 2011 57.75 57.84 56.11 56.78 108,386 -0.28(-0.48%)
Jul 29, 2011 56.97 57.68 56.62 57.06 26,847 -0.43(-0.75%)
Jul 28, 2011 57.43 58.17 57.25 57.49 33,299 +0.03(+0.05%)
Jul 27, 2011 58.72 58.72 57.35 57.46 26,131 -1.67(-2.83%)
Jul 26, 2011 58.99 59.39 58.86 59.14 58,890 +0.18(+0.31%)
Jul 25, 2011 58.61 59.23 58.52 58.95 22,428 -0.19(-0.33%)
Jul 22, 2011 58.98 59.25 58.98 59.15 59,264 +0.65(+1.12%)
Jul 21, 2011 58.26 58.73 57.80 58.49 33,910 +0.23(+0.39%)
Jul 20, 2011 58.92 58.92 58.17 58.26 46,650 -0.37(-0.63%)
Jul 19, 2011 57.62 58.68 57.62 58.63 13,557 +1.58(+2.77%)
Jul 18, 2011 57.11 57.40 56.60 57.05 32,149 -0.38(-0.66%)
Jul 15, 2011 57.29 57.43 56.98 57.43 9,800 +0.72(+1.27%)
Jul 14, 2011 57.59 57.83 56.62 56.71 31,192 -0.63(-1.11%)
Jul 13, 2011 57.51 57.99 57.22 57.34 35,472 +0.17(+0.29%)
Jul 12, 2011 57.73 57.73 57.18 57.18 99,282 -0.67(-1.16%)
Jul 11, 2011 58.24 58.53 57.66 57.85 43,783 -1.13(-1.92%)
Jul 08, 2011 58.80 58.98 58.38 58.98 98,227 -0.29(-0.48%)
Jul 07, 2011 58.84 59.41 58.84 59.27 15,738 +0.81(+1.39%)
Jul 06, 2011 58.26 58.46 58.14 58.46 44,917 +0.27(+0.46%)
Jul 05, 2011 58.03 58.22 57.89 58.19 10,374 +0.10(+0.17%)
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.