Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

95.17 +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.092 8.092 8.025 8.061 159,877 -0.05(-0.67%)
Jan 30, 2006 8.056 8.123 8.056 8.115 170,861 +0.03(+0.41%)
Jan 27, 2006 8.079 8.125 8.048 8.082 181,845 +0.07(+0.88%)
Jan 26, 2006 8.022 8.043 7.966 8.012 173,912 +0.05(+0.58%)
Jan 25, 2006 8.005 8.005 7.917 7.966 449,120 +0.01(+0.12%)
Jan 24, 2006 7.963 8.015 7.948 7.956 165,369 +0.02(+0.27%)
Jan 23, 2006 7.943 7.981 7.904 7.935 278,869 -0.00(-0.06%)
Jan 20, 2006 8.159 8.159 7.920 7.940 194,659 -0.24(-2.89%)
Jan 19, 2006 8.181 8.223 8.153 8.176 623,643 +0.09(+1.05%)
Jan 18, 2006 8.035 8.104 8.014 8.091 343,552 -0.10(-1.26%)
Jan 17, 2006 8.209 8.209 8.153 8.194 471,088 -0.07(-0.89%)
Jan 13, 2006 8.271 8.287 8.227 8.268 239,205 -0.01(-0.18%)
Jan 12, 2006 8.309 8.348 8.259 8.282 297,786 -0.05(-0.59%)
Jan 11, 2006 8.292 8.353 8.277 8.331 550,417 +0.05(+0.65%)
Jan 10, 2006 8.230 8.277 8.207 8.277 264,224 +0.01(+0.14%)
Jan 09, 2006 8.240 8.287 8.217 8.266 392,980 +0.02(+0.28%)
Jan 06, 2006 8.181 8.251 8.135 8.243 449,120 +0.16(+1.95%)
Jan 05, 2006 8.043 8.097 8.035 8.086 247,748 +0.07(+0.84%)
Jan 04, 2006 7.956 8.020 7.953 8.018 636,457 +0.10(+1.26%)
Jan 03, 2006 7.809 7.955 7.746 7.918 434,475 +0.16(+2.05%)
Dec 30, 2005 7.761 7.784 7.741 7.760 763,993 -0.06(-0.71%)
Dec 29, 2005 7.879 7.882 7.807 7.815 295,955 -0.06(-0.75%)
Dec 28, 2005 7.896 7.896 7.846 7.874 95,194 +0.00(+0.02%)
Dec 27, 2005 7.964 7.987 7.866 7.873 173,302 -0.07(-0.85%)
Dec 23, 2005 7.955 7.969 7.930 7.940 301,447 +0.02(+0.21%)
Dec 22, 2005 7.904 7.940 7.891 7.923 162,318 +0.04(+0.50%)
Dec 21, 2005 7.892 7.922 7.851 7.884 356,977 +0.03(+0.40%)
Dec 20, 2005 7.887 7.889 7.828 7.853 945,838 -0.03(-0.33%)
Dec 19, 2005 7.984 7.986 7.876 7.879 129,366 -0.11(-1.35%)
Dec 16, 2005 8.005 8.012 7.969 7.987 158,046 +0.00(+0.00%)
Dec 15, 2005 8.033 8.033 7.966 7.987 561,400 -0.02(-0.25%)
Dec 14, 2005 8.035 8.036 7.966 8.007 109,839 +0.00(+0.04%)
Dec 13, 2005 8.000 8.036 7.969 8.004 140,350 -0.01(-0.16%)
Dec 12, 2005 8.023 8.040 7.982 8.017 1,382,144 +0.03(+0.35%)
Dec 09, 2005 7.958 7.994 7.920 7.989 151,334 +0.05(+0.68%)
Dec 08, 2005 8.015 8.015 7.892 7.935 176,963 -0.05(-0.68%)
Dec 07, 2005 8.030 8.033 7.963 7.989 214,186 -0.03(-0.35%)
Dec 06, 2005 8.225 8.100 8.017 8.017 180,014 +0.01(+0.18%)
Dec 05, 2005 8.051 8.054 7.969 8.002 964,755 -0.07(-0.87%)
Dec 02, 2005 8.048 8.095 8.033 8.073 210,525 +0.01(+0.14%)
Dec 01, 2005 7.973 8.073 7.973 8.061 176,353 +0.15(+1.86%)
Nov 30, 2005 7.933 7.959 7.914 7.914 146,452 +0.00(+0.00%)
Nov 29, 2005 7.976 7.991 7.905 7.914 255,071 -0.03(-0.39%)
Nov 28, 2005 8.002 8.002 7.933 7.945 173,912 -0.05(-0.61%)
Nov 25, 2005 7.973 7.999 7.968 7.994 38,443 +0.02(+0.27%)
Nov 23, 2005 7.968 8.014 7.961 7.973 131,196 +0.04(+0.56%)
Nov 22, 2005 7.866 7.951 7.866 7.928 197,710 +0.06(+0.79%)
Nov 21, 2005 7.845 7.881 7.817 7.866 111,059 +0.00(+0.00%)
Nov 18, 2005 7.874 7.899 7.827 7.866 411,897 +0.05(+0.63%)
Nov 17, 2005 7.727 7.817 7.727 7.817 313,652 +0.10(+1.32%)
Nov 16, 2005 7.719 7.719 7.683 7.715 154,385 +0.02(+0.23%)
Nov 15, 2005 7.701 7.764 7.679 7.697 176,353 -0.01(-0.15%)
Nov 14, 2005 7.702 7.732 7.692 7.709 167,810 -0.00(-0.02%)
Nov 11, 2005 7.750 7.750 7.702 7.710 217,847 +0.01(+0.19%)
Nov 10, 2005 7.627 7.699 7.576 7.696 315,482 +0.07(+0.90%)
Nov 09, 2005 7.627 7.656 7.597 7.627 171,471 +0.01(+0.13%)
Nov 08, 2005 7.587 7.666 7.587 7.617 795,114 -0.04(-0.49%)
Nov 07, 2005 7.635 7.663 7.610 7.655 208,084 +0.05(+0.62%)
Nov 04, 2005 7.604 7.623 7.564 7.607 109,229 +0.02(+0.32%)
Nov 03, 2005 7.571 7.604 7.532 7.583 198,931 +0.11(+1.45%)
Nov 02, 2005 7.407 7.497 7.386 7.474 1,020,895 +0.08(+1.06%)
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.