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 )

102.07 -0.23 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 29, 2002 5.845 5.845 5.730 5.730 326,789 -0.06(-1.02%)
Nov 27, 2002 5.689 5.828 5.676 5.789 640,141 +0.25(+4.58%)
Nov 26, 2002 5.632 5.696 5.535 5.535 170,419 -0.20(-3.57%)
Nov 25, 2002 5.645 5.766 5.617 5.740 342,670 +0.12(+2.22%)
Nov 22, 2002 5.566 5.669 5.542 5.615 174,695 -0.02(-0.44%)
Nov 21, 2002 5.468 5.640 5.465 5.640 399,477 +0.28(+5.32%)
Nov 20, 2002 5.157 5.355 5.157 5.355 76,352 +0.20(+3.97%)
Nov 19, 2002 5.173 5.218 5.126 5.150 116,666 -0.09(-1.69%)
Nov 18, 2002 5.362 5.368 5.239 5.239 144,764 -0.05(-0.99%)
Nov 15, 2002 5.222 5.303 5.147 5.291 87,958 +0.00(+0.06%)
Nov 14, 2002 5.141 5.288 5.141 5.288 376,266 +0.24(+4.80%)
Nov 13, 2002 4.985 5.105 4.921 5.046 108,115 +0.07(+1.31%)
Nov 12, 2002 4.920 5.077 4.913 4.980 59,249 +0.13(+2.67%)
Nov 11, 2002 4.928 4.928 4.838 4.851 101,396 -0.15(-2.92%)
Nov 08, 2002 5.075 5.113 4.997 4.997 120,942 -0.10(-1.93%)
Nov 07, 2002 5.206 5.206 5.083 5.095 80,628 -0.25(-4.69%)
Nov 06, 2002 5.272 5.345 5.186 5.345 120,331 +0.14(+2.67%)
Nov 05, 2002 5.173 5.232 5.108 5.206 81,850 +0.02(+0.32%)
Nov 04, 2002 5.222 5.350 5.190 5.190 827,663 +0.13(+2.66%)
Nov 01, 2002 4.870 5.059 4.830 5.055 168,586 +0.16(+3.31%)
Oct 31, 2002 4.895 4.967 4.884 4.893 362,217 +0.06(+1.22%)
Oct 30, 2002 4.764 4.892 4.733 4.834 134,991 +0.10(+2.04%)
Oct 29, 2002 4.767 4.767 4.595 4.738 33,595 -0.08(-1.73%)
Oct 28, 2002 4.952 4.969 4.784 4.821 125,829 -0.02(-0.37%)
Oct 25, 2002 4.682 4.839 4.682 4.839 163,089 +0.12(+2.64%)
Oct 24, 2002 4.772 4.854 4.690 4.715 1,429,933 +0.01(+0.31%)
Oct 23, 2002 4.630 4.722 4.630 4.700 89,790 +0.13(+2.90%)
Oct 22, 2002 4.584 4.623 4.568 4.568 6,719 -0.14(-2.99%)
Oct 21, 2002 4.469 4.708 4.461 4.708 75,741 +0.16(+3.60%)
Oct 18, 2002 4.469 4.545 4.440 4.545 11,605 +0.07(+1.57%)
Oct 17, 2002 4.568 4.568 4.455 4.474 57,417 +0.19(+4.51%)
Oct 16, 2002 4.388 4.402 4.257 4.281 76,963 -0.27(-5.94%)
Oct 15, 2002 4.527 4.558 4.491 4.551 1,206,983 +0.30(+7.17%)
Oct 14, 2002 4.191 4.257 4.191 4.247 150,262 +0.06(+1.33%)
Oct 11, 2002 4.134 4.266 4.114 4.191 592,497 +0.19(+4.66%)
Oct 10, 2002 3.847 4.004 3.787 4.004 7,696,353 +0.25(+6.58%)
Oct 09, 2002 3.757 3.847 3.757 3.757 129,494 -0.06(-1.50%)
Oct 08, 2002 3.833 3.896 3.718 3.815 452,008 +0.01(+0.26%)
Oct 07, 2002 3.913 3.928 3.787 3.805 398,866 -0.11(-2.80%)
Oct 04, 2002 4.037 4.037 3.854 3.914 1,082,986 -0.12(-3.04%)
Oct 03, 2002 4.132 4.140 4.011 4.037 35,427 -0.06(-1.40%)
Oct 02, 2002 4.171 4.207 4.094 4.094 24,432 -0.11(-2.61%)
Oct 01, 2002 4.011 4.204 3.990 4.204 214,398 +0.17(+4.31%)
Sep 30, 2002 4.060 4.083 3.972 4.031 135,602 -0.17(-4.02%)
Sep 27, 2002 4.175 4.296 4.175 4.199 35,427 -0.06(-1.35%)
Sep 26, 2002 4.379 4.379 4.198 4.257 49,476 -0.02(-0.54%)
Sep 25, 2002 4.160 4.312 4.160 4.279 41,535 +0.17(+4.10%)
Sep 24, 2002 4.093 4.175 4.093 4.111 130,105 -0.05(-1.18%)
Sep 23, 2002 4.273 4.273 4.152 4.160 1,884,995 -0.13(-3.05%)
Sep 20, 2002 4.338 4.384 4.291 4.291 206,457 -0.05(-1.21%)
Sep 19, 2002 4.396 4.396 4.340 4.343 45,811 -0.17(-3.70%)
Sep 18, 2002 4.461 4.548 4.430 4.510 123,385 -0.06(-1.22%)
Sep 17, 2002 4.780 4.787 4.566 4.566 2,443,286 -0.09(-1.93%)
Sep 16, 2002 4.740 4.740 4.643 4.656 574,783 -0.07(-1.56%)
Sep 13, 2002 4.730 4.730 4.730 4.730 610 -0.00(-0.10%)
Sep 12, 2002 4.774 4.810 4.735 4.735 57,417 -0.23(-4.68%)
Sep 11, 2002 5.059 5.059 4.938 4.967 8,551 +0.07(+1.51%)
Sep 10, 2002 4.830 4.946 4.830 4.893 36,038 +0.10(+2.08%)
Sep 09, 2002 4.725 4.794 4.677 4.794 23,822 -0.00(-0.07%)
Sep 06, 2002 4.756 4.803 4.756 4.797 47,644 +0.19(+4.23%)
Sep 05, 2002 4.609 4.640 4.592 4.602 488,657 -0.18(-3.73%)
Sep 04, 2002 4.682 4.780 4.635 4.780 619,373 +0.10(+2.10%)
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.