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 )

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2022 338.77 342.64 328.07 328.62 35,997 -16.94(-4.90%)
Apr 28, 2022 337.45 347.95 334.44 345.56 55,735 +15.28(+4.63%)
Apr 27, 2022 329.89 336.91 328.65 330.28 77,443 -0.08(-0.02%)
Apr 26, 2022 340.44 340.60 330.22 330.36 45,496 -13.25(-3.86%)
Apr 25, 2022 336.08 343.62 335.19 343.62 65,207 +5.93(+1.75%)
Apr 22, 2022 347.14 348.89 337.51 337.69 33,095 -9.77(-2.81%)
Apr 21, 2022 359.39 362.93 346.18 347.46 32,835 -9.03(-2.53%)
Apr 20, 2022 363.47 363.47 355.73 356.49 44,236 -6.24(-1.72%)
Apr 19, 2022 353.52 363.37 353.52 362.74 26,839 +8.05(+2.27%)
Apr 18, 2022 352.52 356.99 350.98 354.68 36,706 +0.53(+0.15%)
Apr 14, 2022 363.85 363.85 353.92 354.15 20,075 -8.60(-2.37%)
Apr 13, 2022 356.50 363.82 356.07 362.75 26,647 +6.52(+1.83%)
Apr 12, 2022 363.90 365.97 354.89 356.23 45,995 -1.88(-0.52%)
Apr 11, 2022 361.42 362.38 357.89 358.11 34,376 -7.85(-2.15%)
Apr 08, 2022 369.83 370.61 365.44 365.96 92,827 -6.16(-1.66%)
Apr 07, 2022 370.47 374.65 366.17 372.12 56,016 +0.23(+0.06%)
Apr 06, 2022 376.51 376.69 369.12 371.89 53,295 -11.13(-2.91%)
Apr 05, 2022 391.30 391.66 381.79 383.02 24,839 -9.65(-2.46%)
Apr 04, 2022 385.35 392.67 385.10 392.67 23,587 +8.67(+2.26%)
Apr 01, 2022 385.27 385.44 380.88 384.00 22,432 -0.39(-0.10%)
Mar 31, 2022 389.84 390.41 384.13 384.39 27,948 -5.78(-1.48%)
Mar 30, 2022 394.56 395.80 388.42 390.16 47,967 -6.94(-1.75%)
Mar 29, 2022 393.33 397.94 390.82 397.11 34,601 +8.38(+2.15%)
Mar 28, 2022 382.78 388.77 381.24 388.73 35,094 +5.11(+1.33%)
Mar 25, 2022 385.33 385.74 378.90 383.61 38,793 -0.97(-0.25%)
Mar 24, 2022 377.97 384.66 375.58 384.58 25,810 +8.86(+2.36%)
Mar 23, 2022 378.41 382.13 375.67 375.73 40,334 -6.72(-1.76%)
Mar 22, 2022 375.54 384.28 375.43 382.45 51,916 +6.48(+1.72%)
Mar 21, 2022 375.92 377.95 371.19 375.97 39,801 -1.33(-0.35%)
Mar 18, 2022 366.91 377.62 366.19 377.31 24,401 +9.17(+2.49%)
Mar 17, 2022 361.50 368.20 360.49 368.13 38,868 +4.84(+1.33%)
Mar 16, 2022 353.83 363.29 350.75 363.29 55,780 +13.95(+3.99%)
Mar 15, 2022 340.63 350.08 340.31 349.34 52,565 +11.21(+3.32%)
Mar 14, 2022 345.74 348.25 337.50 338.13 89,697 -8.02(-2.32%)
Mar 11, 2022 356.65 357.38 345.82 346.15 70,143 -7.34(-2.08%)
Mar 10, 2022 352.62 354.71 348.63 353.49 788,694 -3.20(-0.90%)
Mar 09, 2022 352.01 358.34 350.45 356.70 1,145,881 +14.19(+4.14%)
Mar 08, 2022 342.23 352.92 337.82 342.51 1,064,714 -0.76(-0.22%)
Mar 07, 2022 357.79 358.13 343.00 343.27 55,455 -15.12(-4.22%)
Mar 04, 2022 363.06 364.56 355.99 358.39 21,989 -6.88(-1.88%)
Mar 03, 2022 375.08 375.08 363.53 365.27 31,706 -7.05(-1.89%)
Mar 02, 2022 367.50 373.79 365.00 372.32 25,752 +6.08(+1.66%)
Mar 01, 2022 372.14 373.76 363.47 366.24 18,837 -7.41(-1.98%)
Feb 28, 2022 369.21 374.94 367.31 373.65 47,262 +0.53(+0.14%)
Feb 25, 2022 368.79 373.12 367.88 373.12 48,039 +5.46(+1.48%)
Feb 24, 2022 341.71 368.22 341.71 367.66 176,596 +14.14(+4.00%)
Feb 23, 2022 365.81 367.35 353.42 353.52 42,605 -9.00(-2.48%)
Feb 22, 2022 362.81 369.14 360.08 362.52 38,866 -4.01(-1.09%)
Feb 18, 2022 366.53 0 -4.94(-1.33%)
Feb 17, 2022 380.54 381.57 371.26 371.48 100,020 -13.31(-3.46%)
Feb 16, 2022 381.97 385.64 379.12 384.78 20,802 -1.28(-0.33%)
Feb 15, 2022 382.02 386.16 381.41 386.06 34,610 +9.60(+2.55%)
Feb 14, 2022 374.73 380.36 373.18 376.46 33,962 +0.53(+0.14%)
Feb 11, 2022 388.46 391.02 374.13 375.92 94,800 -12.84(-3.30%)
Feb 10, 2022 390.18 397.94 386.60 388.77 40,122 -8.80(-2.21%)
Feb 09, 2022 392.92 397.75 392.69 397.56 20,716 +9.35(+2.41%)
Feb 08, 2022 381.85 388.68 380.92 388.21 20,357 +4.45(+1.16%)
Feb 07, 2022 387.85 390.04 382.71 383.76 33,148 -3.47(-0.90%)
Feb 04, 2022 382.30 390.61 379.74 387.23 45,738 +7.84(+2.07%)
Feb 03, 2022 385.62 378.81 379.39 55,222 -20.12(-5.04%)
Feb 02, 2022 403.30 403.30 395.56 399.51 17,488 +2.63(+0.66%)
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.