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

366.85 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 358.75 367.75 358.75 366.85 42,030 +0.00(+0.00%)
May 10, 2021 375.00 375.00 366.53 366.85 69,649 -9.95(-2.64%)
May 07, 2021 377.56 379.41 375.70 376.80 20,177 +3.38(+0.91%)
May 06, 2021 371.02 373.43 367.97 373.42 38,684 +1.90(+0.51%)
May 05, 2021 375.73 376.15 371.03 371.52 50,927 -1.64(-0.44%)
May 04, 2021 376.80 376.80 368.41 373.16 117,050 -6.96(-1.83%)
May 03, 2021 385.22 385.43 379.87 380.12 41,384 -3.24(-0.85%)
Apr 30, 2021 385.78 387.38 383.09 383.36 26,800 -5.34(-1.37%)
Apr 29, 2021 392.37 392.37 384.78 388.70 21,329 +0.87(+0.22%)
Apr 28, 2021 388.12 389.88 387.65 387.83 43,502 +0.43(+0.11%)
Apr 27, 2021 390.07 390.07 386.70 387.40 30,989 -1.32(-0.34%)
Apr 26, 2021 385.87 389.15 385.84 388.72 28,188 +3.51(+0.91%)
Apr 23, 2021 381.15 386.44 380.73 385.21 30,100 +5.61(+1.48%)
Apr 22, 2021 383.35 384.83 378.37 379.60 41,812 -3.76(-0.98%)
Apr 21, 2021 379.05 383.49 378.55 383.36 42,789 +2.87(+0.75%)
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%)
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.