Skip to main content

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

95.12 +0.96 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.02 58.58 57.69 58.42 269,286 +0.91(+1.59%)
Oct 30, 2007 57.24 57.76 57.16 57.50 137,761 -0.02(-0.03%)
Oct 29, 2007 57.25 57.52 57.03 57.52 104,388 +0.50(+0.88%)
Oct 26, 2007 57.16 57.34 56.58 57.02 80,862 +1.20(+2.14%)
Oct 25, 2007 56.42 56.63 55.54 55.82 186,345 -0.43(-0.76%)
Oct 24, 2007 56.34 56.41 55.09 56.25 399,717 -0.66(-1.16%)
Oct 23, 2007 56.64 56.94 56.15 56.91 359,997 +0.86(+1.53%)
Oct 22, 2007 55.02 56.07 55.02 56.05 258,125 +0.44(+0.79%)
Oct 19, 2007 56.91 56.91 55.52 55.61 343,802 -1.40(-2.45%)
Oct 18, 2007 56.74 57.09 56.50 57.01 214,575 +0.16(+0.27%)
Oct 17, 2007 56.93 57.02 56.13 56.85 115,002 +0.80(+1.42%)
Oct 16, 2007 56.08 56.45 55.85 56.06 150,235 -0.23(-0.41%)
Oct 15, 2007 56.41 57.09 55.99 56.29 226,612 -0.44(-0.77%)
Oct 12, 2007 56.20 56.81 56.20 56.73 558,050 +0.67(+1.19%)
Oct 11, 2007 57.19 57.37 55.70 56.06 184,266 -0.90(-1.59%)
Oct 10, 2007 56.78 56.96 56.57 56.96 165,445 +0.23(+0.40%)
Oct 09, 2007 56.67 56.77 56.27 56.73 260,095 +0.30(+0.53%)
Oct 08, 2007 55.93 56.44 55.93 56.43 114,673 +0.42(+0.75%)
Oct 05, 2007 55.65 56.14 55.49 56.01 210,746 +0.88(+1.59%)
Oct 04, 2007 55.24 55.24 54.84 55.14 138,746 -0.10(-0.18%)
Oct 03, 2007 55.41 55.48 54.97 55.24 146,296 -0.41(-0.74%)
Oct 02, 2007 55.60 55.68 55.42 55.65 243,463 +0.05(+0.08%)
Oct 01, 2007 55.19 55.72 55.16 55.60 151,111 +0.67(+1.21%)
Sep 28, 2007 54.96 55.12 54.69 54.93 255,827 -0.07(-0.13%)
Sep 27, 2007 55.10 55.18 54.90 55.01 351,790 +0.15(+0.27%)
Sep 26, 2007 55.06 55.18 54.75 54.86 249,481 +0.30(+0.55%)
Sep 25, 2007 54.06 55.14 54.01 54.56 781,161 +0.38(+0.71%)
Sep 24, 2007 54.19 54.70 54.03 54.18 184,375 +0.09(+0.17%)
Sep 21, 2007 53.99 54.29 53.99 54.08 95,853 +0.39(+0.73%)
Sep 20, 2007 53.61 53.95 53.59 53.69 263,268 -0.01(-0.02%)
Sep 19, 2007 53.85 54.05 53.45 53.70 546,889 +0.27(+0.51%)
Sep 18, 2007 52.69 53.59 52.36 53.43 436,264 +1.09(+2.08%)
Sep 17, 2007 52.40 52.49 52.19 52.34 552,141 -0.29(-0.56%)
Sep 14, 2007 52.21 52.70 52.19 52.63 289,748 -0.07(-0.14%)
Sep 13, 2007 52.91 52.96 52.62 52.70 195,755 -0.04(-0.07%)
Sep 12, 2007 52.78 53.24 52.68 52.74 266,441 -0.24(-0.45%)
Sep 11, 2007 52.47 53.07 52.47 52.98 484,519 +0.65(+1.24%)
Sep 10, 2007 52.66 52.73 51.77 52.33 452,896 -0.07(-0.14%)
Sep 07, 2007 52.55 52.63 51.97 52.40 489,990 -0.90(-1.69%)
Sep 06, 2007 53.29 53.42 52.76 53.30 400,811 +0.18(+0.34%)
Sep 05, 2007 53.38 53.48 52.88 53.12 309,444 -0.46(-0.85%)
Sep 04, 2007 52.80 53.91 52.60 53.58 220,703 +0.93(+1.77%)
Aug 31, 2007 52.72 52.86 52.43 52.65 197,177 +0.58(+1.12%)
Aug 30, 2007 51.63 52.61 51.60 52.06 311,195 +0.19(+0.37%)
Aug 29, 2007 50.92 51.91 50.92 51.87 256,593 +1.28(+2.53%)
Aug 28, 2007 51.44 51.47 50.52 50.59 150,126 -1.15(-2.23%)
Aug 27, 2007 51.91 51.96 51.66 51.74 415,583 -0.24(-0.46%)
Aug 24, 2007 51.17 52.02 51.11 51.98 155,269 +0.69(+1.34%)
Aug 23, 2007 51.42 51.55 50.91 51.30 237,882 +0.05(+0.11%)
Aug 22, 2007 51.41 51.41 50.90 51.24 454,537 +0.57(+1.12%)
Aug 21, 2007 50.32 51.36 50.27 50.68 319,620 +0.26(+0.51%)
Aug 20, 2007 50.45 50.66 50.07 50.42 324,654 +0.10(+0.20%)
Aug 17, 2007 50.63 50.68 49.62 50.32 534,306 +0.90(+1.83%)
Aug 16, 2007 49.33 49.54 48.11 49.41 246,527 -0.34(-0.68%)
Aug 15, 2007 50.41 50.94 49.63 49.75 529,382 -0.90(-1.77%)
Aug 14, 2007 51.72 51.72 50.65 50.65 193,238 -0.85(-1.65%)
Aug 13, 2007 51.73 51.90 51.43 51.50 427,291 +0.27(+0.54%)
Aug 10, 2007 50.76 51.62 50.30 51.22 217,311 -0.05(-0.11%)
Aug 09, 2007 51.73 52.61 51.28 51.28 286,028 -1.26(-2.40%)
Aug 08, 2007 52.11 52.79 52.11 52.54 466,792 +0.90(+1.75%)
Aug 07, 2007 51.39 52.02 50.85 51.64 747,897 +0.19(+0.37%)
Aug 06, 2007 51.27 51.60 50.76 51.44 374,003 +0.05(+0.11%)
Aug 03, 2007 51.54 52.07 51.31 51.39 168,728 -0.69(-1.32%)
Aug 02, 2007 51.98 52.36 51.73 52.07 276,508 +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.