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

380.49 USD -3.95 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 383.37 384.71 378.34 380.49 128,794 -3.95(-1.03%)
Apr 19, 2021 386.92 388.35 382.29 384.44 93,489 -3.75(-0.97%)
Apr 16, 2021 390.51 390.51 386.58 388.19 25,800 -0.75(-0.19%)
Apr 15, 2021 386.81 389.33 386.81 388.94 24,696 +6.39(+1.67%)
Apr 14, 2021 387.15 387.50 382.21 382.55 28,870 -4.73(-1.22%)
Apr 13, 2021 385.72 387.85 385.67 387.28 18,450 +3.17(+0.83%)
Apr 12, 2021 383.93 384.86 382.00 384.11 47,940 -1.33(-0.35%)
Apr 09, 2021 381.31 385.62 380.52 385.44 51,500 +2.85(+0.74%)
Apr 08, 2021 381.36 382.61 380.61 382.59 41,967 +5.14(+1.36%)
Apr 07, 2021 375.00 378.60 375.00 377.45 29,449 +2.09(+0.56%)
Apr 06, 2021 375.13 377.71 375.11 375.36 20,829 -0.81(-0.22%)
Apr 05, 2021 371.87 376.53 371.67 376.17 25,918 +7.09(+1.92%)
Apr 01, 2021 365.14 369.14 365.00 369.08 45,500 +8.23(+2.28%)
Mar 31, 2021 357.54 362.95 356.79 360.85 34,222 +5.94(+1.67%)
Mar 30, 2021 354.52 355.83 352.51 354.91 32,949 -2.13(-0.60%)
Mar 29, 2021 357.59 358.32 354.30 357.04 29,641 -0.97(-0.27%)
Mar 26, 2021 350.83 358.30 350.65 358.01 43,400 +6.89(+1.96%)
Mar 25, 2021 349.18 352.73 347.17 351.12 36,672 -1.13(-0.32%)
Mar 24, 2021 360.56 360.56 352.25 352.25 21,758 -5.84(-1.63%)
Mar 23, 2021 361.38 362.54 357.56 358.09 28,233 -1.89(-0.53%)
Mar 22, 2021 357.16 362.29 357.16 359.98 33,294 +4.83(+1.36%)
Mar 19, 2021 353.46 356.88 351.76 355.15 45,500 +1.47(+0.42%)
Mar 18, 2021 359.67 360.51 353.40 353.68 59,223 -11.23(-3.08%)
Mar 17, 2021 360.36 367.26 358.59 364.91 19,992 +0.97(+0.27%)
Mar 16, 2021 364.87 367.71 361.93 363.94 28,700 +1.88(+0.52%)
Mar 15, 2021 359.12 362.07 356.94 362.06 39,479 +3.74(+1.04%)
Mar 12, 2021 356.64 358.46 354.10 358.32 80,700 -3.31(-0.92%)
Mar 11, 2021 357.61 363.40 357.61 361.63 30,817 +9.28(+2.63%)
Mar 10, 2021 356.23 358.10 351.33 352.35 64,464 -1.11(-0.31%)
Mar 09, 2021 348.48 355.59 348.48 353.46 61,780 +12.15(+3.56%)
Mar 08, 2021 350.82 353.01 340.94 341.31 52,156 -9.51(-2.71%)
Mar 05, 2021 348.81 351.19 338.18 350.82 35,700 +6.36(+1.85%)
Mar 04, 2021 351.22 354.35 340.54 344.46 39,388 -7.95(-2.26%)
Mar 03, 2021 361.50 361.50 351.72 352.41 58,473 -10.49(-2.89%)
Mar 02, 2021 369.72 369.72 362.60 362.90 53,554 -5.60(-1.52%)
Mar 01, 2021 364.16 368.86 362.08 368.50 62,489 +10.14(+2.83%)
Feb 26, 2021 358.77 362.94 354.01 358.36 44,600 +3.01(+0.85%)
Feb 25, 2021 366.22 368.46 354.13 355.35 27,492 -13.39(-3.63%)
Feb 24, 2021 362.05 369.11 359.28 368.74 18,342 +4.04(+1.11%)
Feb 23, 2021 358.48 366.46 352.58 364.70 49,485 -1.17(-0.32%)
Feb 22, 2021 369.53 370.17 365.66 365.87 29,970 -8.09(-2.16%)
Feb 19, 2021 376.52 377.02 373.50 373.96 19,700 -0.88(-0.23%)
Feb 18, 2021 372.11 375.73 370.75 374.84 25,693 -1.60(-0.43%)
Feb 17, 2021 375.55 376.59 372.36 376.44 26,430 -2.81(-0.74%)
Feb 16, 2021 381.03 382.31 378.02 379.25 39,451 -0.15(-0.04%)
Feb 12, 2021 376.23 379.40 376.23 379.40 21,500 +2.28(+0.60%)
Feb 11, 2021 376.15 377.66 374.86 377.12 22,992 +3.19(+0.85%)
Feb 10, 2021 376.05 376.05 370.58 373.93 33,399 +0.23(+0.06%)
Feb 09, 2021 372.10 375.17 372.10 373.70 25,855 +0.71(+0.19%)
Feb 08, 2021 371.89 373.17 370.52 372.99 43,047 +2.89(+0.78%)
Feb 05, 2021 369.92 370.64 368.36 370.10 41,000 +2.25(+0.61%)
Feb 04, 2021 365.20 367.85 364.05 367.85 27,403 +4.61(+1.27%)
Feb 03, 2021 366.64 366.64 363.24 363.24 62,625 +0.22(+0.06%)
Feb 02, 2021 360.56 363.93 360.56 363.02 43,138 +6.41(+1.80%)
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.