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 )

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 7.547 7.612 7.515 7.596 1,563,363 +0.06(+0.76%)
Jun 29, 2004 7.456 7.538 7.456 7.538 269,713 +0.09(+1.17%)
Jun 28, 2004 7.497 7.550 7.419 7.452 273,985 -0.05(-0.61%)
Jun 25, 2004 7.481 7.538 7.476 7.497 189,165 +0.03(+0.44%)
Jun 24, 2004 7.511 7.561 7.465 7.465 2,140,623 -0.03(-0.35%)
Jun 23, 2004 7.383 7.511 7.378 7.491 518,680 +0.14(+1.89%)
Jun 22, 2004 7.276 7.376 7.276 7.352 139,738 +0.09(+1.17%)
Jun 21, 2004 7.342 7.361 7.266 7.266 75,666 -0.06(-0.85%)
Jun 18, 2004 7.307 7.376 7.293 7.329 59,800 +0.02(+0.34%)
Jun 17, 2004 7.384 7.384 7.302 7.304 183,063 -0.12(-1.63%)
Jun 16, 2004 7.407 7.430 7.378 7.425 30,510 -0.01(-0.15%)
Jun 15, 2004 7.415 7.484 7.397 7.437 87,870 +0.10(+1.29%)
Jun 14, 2004 7.448 7.448 7.286 7.342 106,787 -0.11(-1.43%)
Jun 10, 2004 7.456 7.461 7.412 7.448 137,907 +0.02(+0.31%)
Jun 09, 2004 7.538 7.538 7.407 7.425 127,534 -0.10(-1.31%)
Jun 08, 2004 7.489 7.538 7.476 7.524 4,200,089 +0.01(+0.20%)
Jun 07, 2004 7.399 7.509 7.396 7.509 175,130 +0.16(+2.23%)
Jun 04, 2004 7.374 7.396 7.335 7.345 273,985 +0.11(+1.49%)
Jun 03, 2004 7.325 7.325 7.237 7.237 113,499 -0.12(-1.69%)
Jun 02, 2004 7.399 7.414 7.306 7.361 96,413 -0.01(-0.13%)
Jun 01, 2004 7.334 7.407 7.319 7.371 473,524 -0.03(-0.42%)
May 28, 2004 7.383 7.404 7.360 7.402 372,839 +0.03(+0.40%)
May 27, 2004 7.415 7.415 7.309 7.373 826,227 +0.05(+0.65%)
May 26, 2004 7.286 7.343 7.247 7.325 2,777,684 +0.02(+0.29%)
May 25, 2004 7.096 7.304 7.081 7.304 662,690 +0.18(+2.46%)
May 24, 2004 7.129 7.194 7.099 7.129 266,662 +0.08(+1.09%)
May 21, 2004 7.080 7.122 7.052 7.052 25,628 -0.00(-0.02%)
May 20, 2004 7.088 7.112 7.035 7.053 158,655 -0.02(-0.35%)
May 19, 2004 7.120 7.206 7.066 7.078 148,891 +0.07(+0.98%)
May 18, 2004 7.006 7.042 6.993 7.009 34,782 +0.09(+1.33%)
May 17, 2004 6.907 6.968 6.873 6.917 421,046 -0.10(-1.49%)
May 14, 2004 7.120 7.130 7.022 7.022 60,410 -0.12(-1.72%)
May 13, 2004 7.120 7.199 7.099 7.145 342,328 -0.01(-0.18%)
May 12, 2004 7.178 7.178 6.983 7.158 161,095 -0.04(-0.57%)
May 11, 2004 7.145 7.207 7.137 7.199 195,878 +0.14(+1.95%)
May 10, 2004 7.014 7.099 6.996 7.061 196,488 -0.05(-0.74%)
May 07, 2004 7.145 7.227 7.104 7.114 92,142 -0.00(-0.05%)
May 06, 2004 7.125 7.142 7.040 7.117 198,318 -0.05(-0.64%)
May 05, 2004 7.145 7.204 7.114 7.163 189,775 +0.04(+0.58%)
May 04, 2004 7.066 7.209 7.058 7.122 61,631 +0.09(+1.31%)
May 03, 2004 7.014 7.135 6.996 7.030 70,784 -0.01(-0.12%)
Apr 30, 2004 7.145 7.186 6.983 7.039 172,689 -0.14(-1.90%)
Apr 29, 2004 7.293 7.332 7.104 7.175 148,891 -0.15(-2.01%)
Apr 28, 2004 7.365 7.386 7.293 7.322 117,160 -0.15(-2.06%)
Apr 27, 2004 7.530 7.596 7.476 7.476 54,919 -0.05(-0.72%)
Apr 26, 2004 7.604 7.604 7.492 7.530 132,415 -0.08(-1.08%)
Apr 23, 2004 7.588 7.620 7.550 7.612 122,042 +0.06(+0.82%)
Apr 22, 2004 7.384 7.565 7.356 7.550 220,896 +0.19(+2.61%)
Apr 21, 2004 7.302 7.399 7.302 7.358 103,125 +0.07(+0.90%)
Apr 20, 2004 7.511 7.533 7.293 7.293 146,450 -0.17(-2.28%)
Apr 19, 2004 7.383 7.474 7.358 7.463 68,343 +0.05(+0.73%)
Apr 16, 2004 7.445 7.445 7.332 7.409 70,784 -0.08(-1.03%)
Apr 15, 2004 7.610 7.610 7.425 7.486 744,458 -0.09(-1.23%)
Apr 14, 2004 7.538 7.622 7.538 7.579 169,028 -0.06(-0.73%)
Apr 13, 2004 7.768 7.768 7.589 7.635 946,438 -0.08(-1.00%)
Apr 12, 2004 7.719 7.742 7.691 7.712 75,056 +0.02(+0.23%)
Apr 08, 2004 7.768 7.776 7.656 7.694 39,663 +0.06(+0.75%)
Apr 07, 2004 7.702 7.702 7.596 7.637 1,307,684 -0.04(-0.55%)
Apr 06, 2004 7.712 7.743 7.671 7.679 2,350,536 -0.13(-1.64%)
Apr 05, 2004 7.743 7.807 7.712 7.807 136,077 +0.09(+1.10%)
Apr 02, 2004 7.727 7.735 7.653 7.722 1,254,595 +0.18(+2.37%)
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.