Skip to main content

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

95.39 +1.23 (+1.31%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 144.16 144.16 142.97 143.49 16,972 -0.29(-0.20%)
May 30, 2017 143.40 143.85 143.19 143.78 34,668 +0.29(+0.20%)
May 26, 2017 143.40 143.51 143.27 143.49 26,131 +0.09(+0.06%)
May 25, 2017 142.74 143.67 142.66 143.41 27,362 +1.24(+0.87%)
May 24, 2017 141.76 142.24 141.57 142.17 19,800 +0.79(+0.56%)
May 23, 2017 141.79 141.79 141.04 141.37 14,390 +0.12(+0.08%)
May 22, 2017 140.23 141.31 140.23 141.26 21,218 +1.44(+1.03%)
May 19, 2017 139.74 140.32 139.74 139.82 23,590 +0.76(+0.55%)
May 18, 2017 137.90 139.50 137.47 139.05 44,092 +0.75(+0.55%)
May 17, 2017 140.99 141.58 138.29 138.30 43,337 -3.98(-2.79%)
May 16, 2017 141.82 142.27 141.44 142.27 68,247 +0.88(+0.62%)
May 15, 2017 140.72 141.39 140.65 141.39 15,536 +0.95(+0.67%)
May 12, 2017 140.31 140.55 140.11 140.44 16,275 +0.28(+0.20%)
May 11, 2017 140.05 140.63 139.44 140.16 22,806 -0.29(-0.21%)
May 10, 2017 140.17 140.56 139.80 140.45 23,720 +0.61(+0.44%)
May 09, 2017 139.84 140.28 139.73 139.84 21,686 +0.14(+0.10%)
May 08, 2017 139.51 139.72 139.14 139.70 12,971 +0.47(+0.34%)
May 05, 2017 139.04 139.23 138.59 139.23 15,094 +0.35(+0.26%)
May 04, 2017 138.67 139.13 138.48 138.88 18,410 +0.26(+0.19%)
May 03, 2017 139.00 139.00 138.08 138.62 26,725 -0.26(-0.19%)
May 02, 2017 139.40 139.40 138.41 138.88 109,546 +0.17(+0.13%)
May 01, 2017 137.96 138.89 137.78 138.70 44,782 +1.27(+0.92%)
Apr 28, 2017 138.01 138.01 137.17 137.44 19,228 +0.21(+0.16%)
Apr 27, 2017 136.63 137.22 136.63 137.22 13,052 +1.00(+0.73%)
Apr 26, 2017 136.49 136.64 136.10 136.23 12,449 -0.22(-0.16%)
Apr 25, 2017 136.02 136.64 136.02 136.45 13,473 +0.86(+0.64%)
Apr 24, 2017 135.21 135.69 135.19 135.59 11,350 +1.67(+1.25%)
Apr 21, 2017 134.04 134.57 133.62 133.92 16,588 -0.07(-0.06%)
Apr 20, 2017 133.14 134.20 133.05 133.99 16,778 +1.26(+0.95%)
Apr 19, 2017 133.14 133.47 132.55 132.73 14,433 -0.17(-0.13%)
Apr 18, 2017 132.43 132.91 132.32 132.91 14,275 +0.13(+0.10%)
Apr 17, 2017 131.69 132.78 131.69 132.77 17,135 +1.34(+1.02%)
Apr 13, 2017 131.82 132.52 131.43 131.43 23,540 -0.63(-0.48%)
Apr 12, 2017 132.56 132.64 131.91 132.06 12,630 -0.46(-0.35%)
Apr 11, 2017 132.95 133.00 131.59 132.52 22,698 -0.53(-0.40%)
Apr 10, 2017 133.25 133.69 132.93 133.05 10,204 -0.16(-0.12%)
Apr 07, 2017 133.27 133.41 132.82 133.21 17,591 +0.13(+0.10%)
Apr 06, 2017 133.34 133.41 132.87 133.07 7,414 -0.06(-0.04%)
Apr 05, 2017 133.91 134.82 133.09 133.13 42,431 -0.47(-0.35%)
Apr 04, 2017 133.07 133.65 133.07 133.60 36,210 +0.04(+0.03%)
Apr 03, 2017 134.03 134.27 132.79 133.57 36,848 -0.39(-0.29%)
Mar 31, 2017 133.87 134.29 133.63 133.95 25,545 +0.03(+0.02%)
Mar 30, 2017 133.75 134.22 133.67 133.92 19,925 +0.20(+0.15%)
Mar 29, 2017 133.29 133.82 133.00 133.72 42,784 +0.36(+0.27%)
Mar 28, 2017 132.46 133.63 132.23 133.36 28,611 +0.94(+0.71%)
Mar 27, 2017 131.37 132.61 130.88 132.43 18,853 +0.18(+0.14%)
Mar 24, 2017 132.68 133.03 131.81 132.24 18,763 +0.14(+0.11%)
Mar 23, 2017 132.17 132.54 131.74 132.10 26,164 -0.37(-0.28%)
Mar 22, 2017 131.40 132.50 131.40 132.47 22,674 +0.96(+0.73%)
Mar 21, 2017 134.20 134.20 131.48 131.51 21,768 -2.15(-1.60%)
Mar 20, 2017 133.69 134.02 133.46 133.65 12,208 +0.03(+0.02%)
Mar 17, 2017 133.79 133.99 133.54 133.62 29,334 +0.16(+0.12%)
Mar 16, 2017 133.69 134.23 133.29 133.47 18,625 +0.19(+0.14%)
Mar 15, 2017 132.67 133.45 132.26 133.28 19,556 +0.87(+0.66%)
Mar 14, 2017 132.57 132.57 131.82 132.41 7,495 -0.33(-0.25%)
Mar 13, 2017 132.52 132.82 132.48 132.74 23,801 +0.31(+0.23%)
Mar 10, 2017 132.47 132.75 132.10 132.43 10,885 +0.55(+0.41%)
Mar 09, 2017 131.91 132.06 131.34 131.88 10,260 +0.04(+0.03%)
Mar 08, 2017 131.73 132.27 131.73 131.84 14,745 +0.20(+0.15%)
Mar 07, 2017 131.35 132.15 131.35 131.63 12,547 -0.06(-0.04%)
Mar 06, 2017 131.36 131.82 131.03 131.69 16,220 -0.11(-0.08%)
Mar 03, 2017 131.57 131.85 131.36 131.80 50,802 +0.17(+0.13%)
Mar 02, 2017 132.56 132.79 131.55 131.64 52,613 -0.95(-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.