Skip to main content

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

93.86 -0.22 (-0.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.02 58.58 57.69 58.41 269,303 +0.91(+1.59%)
Oct 30, 2007 57.23 57.75 57.15 57.50 137,770 -0.02(-0.03%)
Oct 29, 2007 57.24 57.52 57.02 57.52 104,394 +0.50(+0.88%)
Oct 26, 2007 57.15 57.33 56.58 57.01 80,867 +1.20(+2.14%)
Oct 25, 2007 56.42 56.63 55.53 55.82 186,357 -0.43(-0.76%)
Oct 24, 2007 56.34 56.40 55.09 56.25 399,742 -0.66(-1.16%)
Oct 23, 2007 56.64 56.93 56.15 56.90 360,020 +0.86(+1.53%)
Oct 22, 2007 55.01 56.06 55.01 56.05 258,142 +0.44(+0.79%)
Oct 19, 2007 56.90 56.90 55.52 55.61 343,824 -1.40(-2.45%)
Oct 18, 2007 56.74 57.09 56.49 57.01 214,589 +0.16(+0.27%)
Oct 17, 2007 56.92 57.01 56.13 56.85 115,009 +0.80(+1.42%)
Oct 16, 2007 56.07 56.45 55.84 56.05 150,245 -0.23(-0.41%)
Oct 15, 2007 56.40 57.09 55.98 56.28 226,626 -0.44(-0.77%)
Oct 12, 2007 56.20 56.80 56.20 56.72 558,086 +0.67(+1.19%)
Oct 11, 2007 57.19 57.37 55.70 56.05 184,277 -0.90(-1.59%)
Oct 10, 2007 56.78 56.96 56.57 56.96 165,456 +0.23(+0.40%)
Oct 09, 2007 56.67 56.77 56.27 56.73 260,111 +0.30(+0.53%)
Oct 08, 2007 55.93 56.44 55.93 56.43 114,681 +0.42(+0.75%)
Oct 05, 2007 55.64 56.14 55.49 56.01 210,759 +0.88(+1.59%)
Oct 04, 2007 55.24 55.24 54.84 55.13 138,755 -0.10(-0.18%)
Oct 03, 2007 55.41 55.48 54.97 55.23 146,306 -0.41(-0.74%)
Oct 02, 2007 55.60 55.68 55.42 55.64 243,478 +0.05(+0.08%)
Oct 01, 2007 55.19 55.71 55.16 55.60 151,121 +0.67(+1.21%)
Sep 28, 2007 54.96 55.11 54.68 54.93 255,844 -0.07(-0.13%)
Sep 27, 2007 55.10 55.18 54.89 55.00 351,813 +0.15(+0.27%)
Sep 26, 2007 55.06 55.18 54.75 54.86 249,497 +0.30(+0.55%)
Sep 25, 2007 54.05 55.14 54.01 54.56 781,211 +0.38(+0.71%)
Sep 24, 2007 54.19 54.69 54.03 54.17 184,387 +0.09(+0.17%)
Sep 21, 2007 53.99 54.29 53.99 54.08 95,859 +0.39(+0.73%)
Sep 20, 2007 53.61 53.94 53.59 53.69 263,285 -0.01(-0.02%)
Sep 19, 2007 53.84 54.04 53.45 53.70 546,924 +0.27(+0.51%)
Sep 18, 2007 52.68 53.59 52.35 53.42 436,292 +1.09(+2.08%)
Sep 17, 2007 52.40 52.49 52.19 52.34 552,177 -0.29(-0.56%)
Sep 14, 2007 52.21 52.70 52.19 52.63 289,767 -0.07(-0.14%)
Sep 13, 2007 52.91 52.96 52.62 52.70 195,767 -0.04(-0.07%)
Sep 12, 2007 52.77 53.24 52.67 52.74 266,458 -0.24(-0.45%)
Sep 11, 2007 52.46 53.07 52.46 52.98 484,550 +0.65(+1.24%)
Sep 10, 2007 52.66 52.73 51.77 52.33 452,925 -0.07(-0.14%)
Sep 07, 2007 52.55 52.63 51.97 52.40 490,021 -0.90(-1.69%)
Sep 06, 2007 53.29 53.41 52.76 53.30 400,837 +0.18(+0.34%)
Sep 05, 2007 53.38 53.48 52.87 53.12 309,464 -0.46(-0.85%)
Sep 04, 2007 52.80 53.91 52.60 53.58 220,717 +0.93(+1.77%)
Aug 31, 2007 52.72 52.86 52.43 52.65 197,190 +0.58(+1.12%)
Aug 30, 2007 51.62 52.61 51.60 52.06 311,215 +0.19(+0.37%)
Aug 29, 2007 50.92 51.91 50.92 51.87 256,610 +1.28(+2.53%)
Aug 28, 2007 51.44 51.47 50.52 50.59 150,136 -1.15(-2.23%)
Aug 27, 2007 51.91 51.96 51.66 51.74 415,610 -0.24(-0.46%)
Aug 24, 2007 51.17 52.02 51.11 51.98 155,279 +0.69(+1.34%)
Aug 23, 2007 51.42 51.55 50.91 51.29 237,897 +0.05(+0.11%)
Aug 22, 2007 51.40 51.40 50.90 51.24 454,566 +0.57(+1.12%)
Aug 21, 2007 50.32 51.36 50.27 50.67 319,641 +0.26(+0.51%)
Aug 20, 2007 50.44 50.65 50.07 50.42 324,674 +0.10(+0.20%)
Aug 17, 2007 50.63 50.68 49.62 50.32 534,340 +0.90(+1.83%)
Aug 16, 2007 49.33 49.54 48.10 49.41 246,542 -0.34(-0.68%)
Aug 15, 2007 50.41 50.94 49.63 49.75 529,415 -0.90(-1.77%)
Aug 14, 2007 51.71 51.71 50.64 50.64 193,251 -0.85(-1.65%)
Aug 13, 2007 51.72 51.90 51.43 51.49 427,318 +0.27(+0.54%)
Aug 10, 2007 50.75 51.61 50.30 51.22 217,325 -0.05(-0.11%)
Aug 09, 2007 51.72 52.61 51.28 51.28 286,046 -1.26(-2.40%)
Aug 08, 2007 52.11 52.79 52.11 52.54 466,822 +0.90(+1.75%)
Aug 07, 2007 51.39 52.02 50.85 51.63 747,945 +0.19(+0.37%)
Aug 06, 2007 51.27 51.60 50.75 51.44 374,027 +0.05(+0.11%)
Aug 03, 2007 51.54 52.07 51.30 51.39 168,739 -0.69(-1.32%)
Aug 02, 2007 51.98 52.35 51.72 52.07 276,526 +0.37(+0.72%)
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.