Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

87.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	181.40	185.07	181.40	183.60	98,565	+5.22(+2.93%)
Oct 30, 2018	174.81	178.47	174.29	178.38	1,161,828	+2.35(+1.34%)
Oct 29, 2018	182.79	183.77	172.44	176.03	151,409	-4.04(-2.24%)
Oct 26, 2018	179.76	183.81	177.51	180.07	120,981	-5.19(-2.80%)
Oct 25, 2018	181.29	186.23	181.01	185.26	112,044	+6.58(+3.68%)
Oct 24, 2018	187.34	187.34	178.58	178.68	215,291	-8.99(-4.79%)
Oct 23, 2018	184.64	188.53	182.67	187.67	105,200	-0.84(-0.45%)
Oct 22, 2018	187.96	189.69	186.69	188.51	38,964	+1.48(+0.79%)
Oct 19, 2018	188.92	190.66	186.52	187.03	51,220	-0.74(-0.40%)
Oct 18, 2018	191.72	191.72	187.21	187.77	39,397	-4.70(-2.44%)
Oct 17, 2018	193.61	193.67	190.74	192.46	41,906	-0.27(-0.14%)
Oct 16, 2018	189.09	193.16	188.80	192.74	228,179	+5.84(+3.12%)
Oct 15, 2018	188.84	188.94	186.24	186.90	67,913	-2.58(-1.36%)
Oct 12, 2018	189.05	190.02	185.74	189.48	1,975,352	+5.70(+3.10%)
Oct 11, 2018	185.06	188.25	182.09	183.78	135,398	-2.16(-1.16%)
Oct 10, 2018	194.26	194.26	185.77	185.93	159,696	-9.69(-4.96%)
Oct 09, 2018	194.85	197.09	194.74	195.63	59,372	+0.23(+0.12%)
Oct 08, 2018	196.99	197.70	193.16	195.40	55,312	-2.40(-1.21%)
Oct 05, 2018	200.24	201.13	195.93	197.79	547,747	-2.52(-1.26%)
Oct 04, 2018	203.77	203.77	199.10	200.31	51,074	-4.14(-2.02%)
Oct 03, 2018	204.67	205.24	204.04	204.45	89,407	+0.62(+0.31%)
Oct 02, 2018	204.66	205.50	203.41	203.83	46,192	-0.89(-0.43%)
Oct 01, 2018	205.51	206.30	204.23	204.72	128,026	+0.32(+0.16%)
Sep 28, 2018	203.94	205.26	203.74	204.39	18,336	+0.03(+0.01%)
Sep 27, 2018	203.72	205.05	203.72	204.36	29,950	+1.41(+0.70%)
Sep 26, 2018	203.73	204.86	202.95	202.95	29,985	-0.57(-0.28%)
Sep 25, 2018	202.81	203.56	202.33	203.52	35,586	+0.62(+0.31%)
Sep 24, 2018	200.87	202.96	199.92	202.89	29,025	+0.82(+0.41%)
Sep 21, 2018	203.89	203.99	201.86	202.07	16,202	-0.95(-0.47%)
Sep 20, 2018	202.00	203.32	201.66	203.02	60,582	+2.17(+1.08%)
Sep 19, 2018	201.48	201.97	199.54	200.84	27,115	-0.62(-0.31%)
Sep 18, 2018	199.76	202.34	199.76	201.47	47,268	+1.71(+0.85%)
Sep 17, 2018	202.71	202.71	199.58	199.76	38,751	-3.28(-1.61%)
Sep 14, 2018	203.33	204.02	202.37	203.04	28,918	+0.00(+0.00%)
Sep 13, 2018	202.50	203.82	202.47	203.04	25,942	+1.67(+0.83%)
Sep 12, 2018	201.40	201.40	199.21	201.37	27,240	-0.45(-0.22%)
Sep 11, 2018	199.30	201.96	199.30	201.82	28,213	+1.75(+0.88%)
Sep 10, 2018	200.50	200.50	199.00	200.06	32,867	+0.56(+0.28%)
Sep 07, 2018	198.60	201.22	198.60	199.51	52,196	-0.45(-0.23%)
Sep 06, 2018	201.44	201.45	198.61	199.96	29,251	-1.40(-0.70%)
Sep 05, 2018	204.54	204.57	200.58	201.36	48,910	-3.69(-1.80%)
Sep 04, 2018	204.63	205.08	203.48	205.05	83,195	-0.19(-0.10%)
Aug 31, 2018		205.24	205.24	205.24	0	+0.36(+0.18%)
Aug 30, 2018	205.03	206.32	204.35	204.88	36,092	-0.57(-0.28%)
Aug 29, 2018	203.56	205.51	203.56	205.46	32,665	+2.35(+1.16%)
Aug 28, 2018	203.35	203.48	202.61	203.11	28,287	+0.38(+0.19%)
Aug 27, 2018	201.90	202.86	201.69	202.73	35,089	+1.90(+0.95%)
Aug 24, 2018	199.21	200.82	199.21	200.82	31,379	+2.45(+1.23%)
Aug 23, 2018	197.99	199.68	197.99	198.38	23,890	+0.18(+0.09%)
Aug 22, 2018	196.53	198.46	196.53	198.20	18,656	+1.27(+0.64%)
Aug 21, 2018	196.77	198.11	196.77	196.93	26,360	+0.56(+0.28%)
Aug 20, 2018	196.79	196.79	195.34	196.38	19,766	+0.14(+0.07%)
Aug 17, 2018	195.60	196.62	194.56	196.24	34,660	+0.14(+0.07%)
Aug 16, 2018	197.49	197.58	195.88	196.10	32,235	+0.24(+0.12%)
Aug 15, 2018	196.94	196.94	194.22	195.86	114,029	-2.31(-1.16%)
Aug 14, 2018	197.82	198.47	196.44	198.17	23,564	+1.18(+0.60%)
Aug 13, 2018	197.55	199.26	196.93	196.99	36,247	-0.40(-0.20%)
Aug 10, 2018	197.48	198.23	196.79	197.39	88,703	-1.46(-0.74%)
Aug 09, 2018	198.77	199.66	198.71	198.85	25,663	-0.17(-0.08%)
Aug 08, 2018	198.15	199.10	197.95	199.02	19,999	+0.91(+0.46%)
Aug 07, 2018	198.13	198.67	197.73	198.11	27,087	+0.92(+0.46%)
Aug 06, 2018	195.55	197.22	195.16	197.20	36,101	+1.72(+0.88%)
Aug 03, 2018	195.69	195.69	194.48	195.48	20,406	+0.05(+0.02%)
Aug 02, 2018	191.13	195.59	190.81	195.43	293,942	+2.91(+1.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices