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 (%)
Jan 31, 2011 10.26 10.32 10.21 10.31 135,564 +0.06(+0.58%)
Jan 28, 2011 10.52 10.52 10.21 10.26 328,631 -0.26(-2.44%)
Jan 27, 2011 10.47 10.54 10.45 10.51 323,266 +0.08(+0.73%)
Jan 26, 2011 10.41 10.47 10.37 10.44 394,915 +0.06(+0.58%)
Jan 25, 2011 10.33 10.38 10.29 10.38 138,006 +0.01(+0.14%)
Jan 24, 2011 10.25 10.36 10.21 10.36 138,785 +0.14(+1.37%)
Jan 21, 2011 10.36 10.36 10.22 10.22 136,800 -0.07(-0.69%)
Jan 20, 2011 10.32 10.33 10.19 10.29 430,076 -0.09(-0.87%)
Jan 19, 2011 10.48 10.49 10.35 10.38 300,400 -0.10(-0.97%)
Jan 18, 2011 10.38 10.49 10.37 10.48 363,865 +0.05(+0.47%)
Jan 14, 2011 10.34 10.43 10.33 10.43 144,509 +0.10(+0.95%)
Jan 13, 2011 10.34 10.36 10.31 10.34 159,824 -0.01(-0.06%)
Jan 12, 2011 10.30 10.34 10.28 10.34 211,225 +0.09(+0.88%)
Jan 11, 2011 10.27 10.27 10.21 10.25 151,737 +0.03(+0.26%)
Jan 10, 2011 10.17 10.25 10.15 10.23 346,254 +0.03(+0.26%)
Jan 07, 2011 10.24 10.25 10.10 10.20 210,769 -0.03(-0.32%)
Jan 06, 2011 10.17 10.24 10.15 10.23 316,385 +0.09(+0.86%)
Jan 05, 2011 10.05 10.15 10.05 10.15 324,715 +0.08(+0.75%)
Jan 04, 2011 10.09 10.10 10.00 10.07 896,737 +0.01(+0.07%)
Jan 03, 2011 10.01 10.12 9.994 10.06 245,972 +0.14(+1.37%)
Dec 31, 2010 9.948 9.965 9.904 9.927 122,739 -0.04(-0.44%)
Dec 30, 2010 9.979 9.986 9.966 9.971 63,805 -0.01(-0.15%)
Dec 29, 2010 9.994 10.01 9.975 9.986 467,313 +0.02(+0.16%)
Dec 28, 2010 9.993 9.998 9.953 9.970 603,723 -0.01(-0.12%)
Dec 27, 2010 9.942 9.998 9.903 9.981 59,877 +0.02(+0.20%)
Dec 23, 2010 9.975 9.984 9.950 9.961 149,429 -0.02(-0.20%)
Dec 22, 2010 9.993 10.00 9.970 9.981 437,846 -0.01(-0.10%)
Dec 21, 2010 9.966 9.998 9.961 9.991 279,209 +0.06(+0.65%)
Dec 20, 2010 9.955 9.960 9.879 9.927 350,991 -0.03(-0.27%)
Dec 17, 2010 9.939 9.981 9.933 9.954 241,585 +0.03(+0.30%)
Dec 16, 2010 9.884 9.953 9.872 9.925 207,385 +0.05(+0.50%)
Dec 15, 2010 9.903 9.969 9.859 9.875 206,587 -0.05(-0.50%)
Dec 14, 2010 9.946 9.976 9.902 9.925 371,213 -0.01(-0.10%)
Dec 13, 2010 10.03 10.03 9.935 9.935 172,229 -0.05(-0.46%)
Dec 10, 2010 9.956 9.994 9.933 9.981 557,685 +0.05(+0.53%)
Dec 09, 2010 9.984 9.984 9.913 9.928 231,704 +0.00(+0.03%)
Dec 08, 2010 9.877 9.925 9.839 9.925 81,277 +0.07(+0.75%)
Dec 07, 2010 9.964 9.964 9.849 9.851 2,355,913 +0.00(+0.02%)
Dec 06, 2010 9.846 9.870 9.833 9.849 555,255 +0.01(+0.07%)
Dec 03, 2010 9.759 9.851 9.759 9.843 117,920 +0.04(+0.45%)
Dec 02, 2010 9.698 9.809 9.698 9.798 77,311 +0.11(+1.19%)
Dec 01, 2010 9.623 9.726 9.623 9.683 52,097 +0.20(+2.11%)
Nov 30, 2010 9.506 9.530 9.462 9.483 137,609 -0.11(-1.20%)
Nov 29, 2010 9.587 9.624 9.503 9.598 403,488 -0.04(-0.46%)
Nov 26, 2010 9.605 9.682 9.605 9.642 362,045 -0.05(-0.53%)
Nov 24, 2010 9.588 9.693 9.693 9.693 134,715 +0.19(+1.95%)
Nov 23, 2010 9.573 9.573 9.456 9.508 172,789 -0.14(-1.45%)
Nov 22, 2010 9.544 9.649 9.529 9.647 187,592 +0.08(+0.79%)
Nov 19, 2010 9.532 9.582 9.516 9.572 150,590 +0.03(+0.34%)
Nov 18, 2010 9.459 9.579 9.459 9.539 110,549 +0.17(+1.86%)
Nov 17, 2010 9.380 9.432 9.357 9.365 188,390 -0.00(-0.04%)
Nov 16, 2010 9.463 9.490 9.335 9.368 746,149 -0.16(-1.69%)
Nov 15, 2010 9.619 9.619 9.527 9.529 391,036 -0.05(-0.57%)
Nov 12, 2010 9.654 9.724 9.521 9.583 84,250 -0.12(-1.23%)
Nov 11, 2010 9.636 9.717 9.577 9.703 225,405 -0.16(-1.66%)
Nov 10, 2010 9.826 9.875 9.764 9.867 195,573 +0.04(+0.37%)
Nov 09, 2010 9.892 9.938 9.797 9.831 489,694 -0.03(-0.32%)
Nov 08, 2010 9.839 9.889 9.833 9.862 113,491 +0.01(+0.12%)
Nov 05, 2010 9.851 9.859 9.815 9.851 419,814 +0.01(+0.15%)
Nov 04, 2010 9.808 9.857 9.790 9.836 194,397 +0.15(+1.51%)
Nov 03, 2010 9.633 9.693 9.597 9.690 201,311 +0.06(+0.63%)
Nov 02, 2010 9.605 9.651 9.605 9.629 243,041 +0.08(+0.86%)
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.