Home

iShares S&P Technology Index Fund (IGM)

128.77
-0.65 (-0.50%)
NYSE · Last Trade: Nov 8th, 2:10 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P Technology Index Fund (IGM)

DateOpenHighLowCloseVolumeAdjusted Close
11/07/2025128.17128.79125.81128.771,253,459128.77
11/06/2025131.66131.66128.88129.42934,254129.42
11/05/2025130.31132.39130.20131.561,078,887131.56
11/04/2025131.44132.64130.27130.491,280,481130.49
11/03/2025135.10135.10133.42134.03920,953134.03
10/31/2025135.17135.17133.12133.86283,873133.86
10/30/2025135.00135.39133.61133.66794,799133.66
10/29/2025135.34135.81134.43135.721,109,701135.72
10/28/2025134.13134.94133.68134.52579,877134.52
10/27/2025133.13133.73132.84133.601,406,997133.60
10/24/2025130.74131.59130.53131.14379,185131.14
10/23/2025127.41129.35127.41129.15416,433129.15
10/22/2025129.09129.19126.10127.57425,978127.57
10/21/2025129.46129.57128.72129.15565,500129.15
10/20/2025128.73129.89128.68129.49305,315129.49
10/17/2025126.78128.13126.00127.81476,934127.81
10/16/2025128.82129.37126.77127.61612,523127.61
10/15/2025128.13128.84126.28127.84702,854127.84
10/14/2025126.03127.58124.68126.32619,152126.32
10/13/2025127.27127.91126.46127.70655,731127.70
10/10/2025129.54129.92124.21124.25681,889124.25
10/09/2025129.50129.50128.60129.36255,382129.36
10/08/2025127.73129.48129.46129.46204,413129.46
10/07/2025129.01129.04126.71127.47364,845127.47
10/06/2025128.56129.07128.04128.50414,006128.50
10/03/2025127.89128.15126.65127.08272,326127.08
10/02/2025128.09128.11126.84127.65454,754127.65
10/01/2025125.25126.90125.00126.81706,255126.81
9/30/2025125.76126.07124.95125.95406,772125.95
9/29/2025126.28126.75125.59125.76296,711125.76
9/26/2025125.28125.52124.43125.43280,897125.43
9/25/2025124.31125.41123.37125.06362,530125.06
9/24/2025126.91126.91124.85125.63400,023125.63
9/23/2025127.76127.78126.19126.57416,568126.57
9/22/2025126.24127.72126.19127.67431,041127.67
9/19/2025126.05126.64125.47126.54248,041126.54
9/18/2025125.08125.76124.68125.49469,854125.49
9/17/2025124.03124.05122.30123.62248,315123.62
9/16/2025124.42124.42123.55123.94302,963123.94
9/15/2025122.84124.10122.75124.07378,648124.03
9/12/2025122.65122.66122.09122.38237,454122.34
9/11/2025122.85122.89122.22122.44379,457122.40
9/10/2025122.60122.93121.67122.12491,667122.08
9/09/2025120.59120.93119.90120.83413,256120.79
9/08/2025120.18120.73120.06120.25284,663120.21
9/05/2025120.19120.19118.18119.46497,551119.42
9/04/2025117.86118.81117.12118.74238,554118.70
9/03/2025117.53117.98117.04117.88333,151117.84
9/02/2025115.07116.41114.50116.36438,295116.32
8/29/2025118.24118.32116.81117.25336,134117.21
8/28/2025117.79119.16117.62118.93386,589118.89
8/27/2025117.07117.66116.73117.49319,850117.45
8/26/2025116.72117.16116.43117.05749,069117.01
8/25/2025116.60117.31116.24116.65527,198116.61
8/22/2025114.74117.26114.61116.71308,444116.67
8/21/2025114.93115.32114.16114.68345,438114.64
8/20/2025115.56115.56113.24115.07929,563115.03
8/19/2025118.01118.01115.67115.88576,673115.84
8/18/2025117.86118.15117.54118.07426,006118.03
8/15/2025118.49118.49117.69118.07550,990118.03
8/14/2025118.29119.03118.14118.609,242,895118.56
8/13/2025119.59119.73118.49118.874,961,344118.83
8/12/2025117.56119.02117.34119.02351,087118.98
8/11/2025117.77118.17116.83117.03345,155116.99
8/08/2025117.00117.80116.75117.67206,398117.63