Skip to main content

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

94.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 82.18 82.96 81.84 82.50 62,149 -0.42(-0.51%)
Jan 30, 2014 82.58 83.14 82.23 82.93 64,866 +1.50(+1.85%)
Jan 29, 2014 81.75 82.13 81.27 81.42 17,690 -0.88(-1.07%)
Jan 28, 2014 81.76 82.31 81.54 82.31 45,633 +0.09(+0.11%)
Jan 27, 2014 83.26 83.26 81.71 82.22 47,806 -0.92(-1.10%)
Jan 24, 2014 84.60 84.60 83.13 83.13 48,418 -1.73(-2.04%)
Jan 23, 2014 85.11 85.11 84.41 84.86 61,348 -0.46(-0.54%)
Jan 22, 2014 85.18 85.43 85.11 85.32 43,303 +0.10(+0.12%)
Jan 21, 2014 85.34 85.34 84.68 85.22 33,358 +0.43(+0.51%)
Jan 17, 2014 85.02 84.79 84.79 84.79 14,890 -0.39(-0.46%)
Jan 16, 2014 85.13 85.26 84.97 85.18 22,377 +0.02(+0.02%)
Jan 15, 2014 84.30 85.30 84.30 85.16 42,755 +0.86(+1.03%)
Jan 14, 2014 83.10 84.31 82.82 84.30 25,246 +1.65(+1.99%)
Jan 13, 2014 83.62 84.08 82.48 82.65 16,751 -1.14(-1.36%)
Jan 10, 2014 83.87 83.94 83.33 83.79 61,862 +0.21(+0.25%)
Jan 09, 2014 84.37 84.37 83.42 83.58 32,337 -0.37(-0.44%)
Jan 08, 2014 83.92 84.14 83.73 83.95 22,837 +0.06(+0.07%)
Jan 07, 2014 83.37 83.97 83.22 83.90 21,294 +0.87(+1.04%)
Jan 06, 2014 83.33 83.33 82.74 83.03 26,667 -0.33(-0.39%)
Jan 03, 2014 83.54 83.56 83.11 83.36 24,946 -0.08(-0.09%)
Jan 02, 2014 83.75 83.75 83.27 83.43 37,713 -0.79(-0.94%)
Dec 31, 2013 83.78 84.22 84.22 84.22 29,142 +0.60(+0.72%)
Dec 30, 2013 83.68 83.76 83.59 83.62 23,200 -0.10(-0.12%)
Dec 27, 2013 84.05 84.06 83.73 83.73 11,650 -0.24(-0.29%)
Dec 26, 2013 83.82 84.02 83.80 83.97 18,276 +0.30(+0.36%)
Dec 24, 2013 83.54 83.68 83.51 83.67 16,195 +0.19(+0.23%)
Dec 23, 2013 83.17 83.51 83.05 83.48 30,129 +0.85(+1.03%)
Dec 20, 2013 82.01 82.77 82.01 82.63 37,249 +0.83(+1.02%)
Dec 19, 2013 81.65 81.93 81.50 81.80 63,840 +0.24(+0.29%)
Dec 18, 2013 80.96 81.62 79.97 81.56 25,002 +0.58(+0.72%)
Dec 17, 2013 80.91 81.15 80.80 80.98 11,864 +0.17(+0.21%)
Dec 16, 2013 80.43 80.93 80.43 80.81 15,296 +0.80(+1.00%)
Dec 13, 2013 80.41 80.41 79.91 80.01 20,791 +0.03(+0.04%)
Dec 12, 2013 80.39 80.51 79.98 79.99 17,868 -0.38(-0.47%)
Dec 11, 2013 81.35 81.48 80.27 80.36 15,929 -0.90(-1.11%)
Dec 10, 2013 81.08 81.38 81.08 81.26 8,299 -0.02(-0.03%)
Dec 09, 2013 81.23 81.46 81.21 81.28 11,850 +0.14(+0.18%)
Dec 06, 2013 81.08 81.21 80.83 81.14 24,908 +0.65(+0.80%)
Dec 05, 2013 80.79 80.79 80.34 80.49 9,925 -0.24(-0.30%)
Dec 04, 2013 80.26 80.89 80.12 80.74 34,274 +0.32(+0.40%)
Dec 03, 2013 80.34 80.61 80.11 80.42 16,068 -0.04(-0.05%)
Dec 02, 2013 80.92 80.92 80.37 80.46 81,893 -0.28(-0.35%)
Nov 29, 2013 80.71 80.92 80.56 80.74 26,305 +0.30(+0.37%)
Nov 27, 2013 79.98 80.44 79.98 80.44 26,322 +0.66(+0.82%)
Nov 26, 2013 79.31 79.93 79.28 79.78 36,757 +0.46(+0.58%)
Nov 25, 2013 79.60 79.60 79.15 79.32 13,279 -0.11(-0.14%)
Nov 22, 2013 79.51 79.56 79.38 79.43 19,176 -0.07(-0.08%)
Nov 21, 2013 78.95 79.54 78.95 79.50 9,048 +0.83(+1.05%)
Nov 20, 2013 78.96 79.28 78.50 78.67 13,310 -0.14(-0.18%)
Nov 19, 2013 79.27 79.46 78.72 78.81 18,818 -0.44(-0.56%)
Nov 18, 2013 79.92 79.97 79.15 79.25 14,800 -0.61(-0.76%)
Nov 15, 2013 79.66 79.86 79.57 79.86 9,083 +0.29(+0.37%)
Nov 14, 2013 79.27 79.59 79.13 79.57 23,887 -0.23(-0.28%)
Nov 13, 2013 78.49 79.80 78.49 79.80 48,298 +0.98(+1.24%)
Nov 12, 2013 78.42 78.92 78.42 78.82 8,307 +0.27(+0.34%)
Nov 11, 2013 78.40 78.68 78.24 78.56 11,365 +0.11(+0.14%)
Nov 08, 2013 77.76 78.47 77.61 78.45 18,130 +0.90(+1.16%)
Nov 07, 2013 78.71 78.76 77.49 77.55 25,749 -1.17(-1.49%)
Nov 06, 2013 78.65 78.75 78.43 78.72 8,200 +0.49(+0.62%)
Nov 05, 2013 77.84 78.32 77.76 78.23 7,011 +0.09(+0.12%)
Nov 04, 2013 78.14 78.14 77.76 78.14 24,185 +0.27(+0.35%)
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.