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 )

85.38 +0.22 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	181.05	182.68	180.71	182.66	34,217	+1.70(+0.94%)
Nov 29, 2018	181.20	182.23	179.64	180.96	27,804	-0.78(-0.43%)
Nov 28, 2018	177.05	181.75	176.03	181.74	52,681	+6.26(+3.57%)
Nov 27, 2018	174.34	176.02	173.57	175.49	57,969	+0.10(+0.06%)
Nov 26, 2018	173.38	175.51	173.02	175.39	58,831	+4.26(+2.49%)
Nov 23, 2018	170.76	172.60	170.76	171.13	12,191	-1.26(-0.73%)
Nov 21, 2018		172.39	172.39	172.39	0	+1.72(+1.01%)
Nov 20, 2018	168.64	172.65	167.42	170.67	210,199	-2.29(-1.33%)
Nov 19, 2018	179.73	180.44	172.59	172.97	77,752	-7.68(-4.25%)
Nov 16, 2018	179.50	181.53	178.96	180.65	48,047	-0.96(-0.53%)
Nov 15, 2018	177.60	182.06	176.53	181.61	70,580	+3.77(+2.12%)
Nov 14, 2018	181.47	182.04	177.01	177.84	78,066	-1.64(-0.91%)
Nov 13, 2018	179.91	182.16	178.84	179.48	107,580	+0.31(+0.17%)
Nov 12, 2018	183.95	183.95	178.63	179.17	54,219	-6.20(-3.34%)
Nov 09, 2018	187.23	187.79	183.72	185.37	72,634	-3.48(-1.85%)
Nov 08, 2018	189.13	189.64	187.91	188.85	161,220	-0.99(-0.52%)
Nov 07, 2018	186.12	189.85	186.12	189.84	58,080	+5.69(+3.09%)
Nov 06, 2018	182.71	185.22	182.55	184.15	39,954	+1.42(+0.77%)
Nov 05, 2018	183.63	183.63	180.66	182.73	75,714	-0.95(-0.52%)
Nov 02, 2018	185.62	186.99	182.45	183.68	78,269	-2.43(-1.31%)
Nov 01, 2018	184.09	186.24	182.37	186.11	65,816	+2.52(+1.37%)
Oct 31, 2018	181.39	185.06	181.39	183.59	98,572	+5.22(+2.93%)
Oct 30, 2018	174.80	178.45	174.28	178.37	1,161,902	+2.35(+1.34%)
Oct 29, 2018	182.78	183.75	172.43	176.01	151,419	-4.04(-2.24%)
Oct 26, 2018	179.75	183.80	177.50	180.06	120,989	-5.19(-2.80%)
Oct 25, 2018	181.28	186.21	181.00	185.25	112,052	+6.58(+3.68%)
Oct 24, 2018	187.33	187.33	178.57	178.67	215,304	-8.99(-4.79%)
Oct 23, 2018	184.63	188.52	182.66	187.66	105,207	-0.84(-0.45%)
Oct 22, 2018	187.95	189.68	186.67	188.50	38,966	+1.48(+0.79%)
Oct 19, 2018	188.91	190.65	186.51	187.01	51,223	-0.74(-0.40%)
Oct 18, 2018	191.71	191.71	187.20	187.76	39,399	-4.69(-2.44%)
Oct 17, 2018	193.59	193.66	190.73	192.45	41,908	-0.27(-0.14%)
Oct 16, 2018	189.07	193.14	188.79	192.72	228,193	+5.84(+3.12%)
Oct 15, 2018	188.83	188.93	186.22	186.89	67,918	-2.58(-1.36%)
Oct 12, 2018	189.03	190.01	185.73	189.46	1,975,478	+5.70(+3.10%)
Oct 11, 2018	185.05	188.24	182.07	183.76	135,406	-2.16(-1.16%)
Oct 10, 2018	194.25	194.25	185.75	185.92	159,707	-9.69(-4.96%)
Oct 09, 2018	194.84	197.08	194.72	195.61	59,376	+0.23(+0.12%)
Oct 08, 2018	196.98	197.68	193.14	195.38	55,316	-2.40(-1.21%)
Oct 05, 2018	200.23	201.12	195.92	197.78	547,782	-2.52(-1.26%)
Oct 04, 2018	203.75	203.75	199.09	200.30	51,077	-4.14(-2.02%)
Oct 03, 2018	204.65	205.23	204.03	204.44	89,413	+0.62(+0.31%)
Oct 02, 2018	204.64	205.48	203.39	203.81	46,195	-0.89(-0.43%)
Oct 01, 2018	205.50	206.29	204.21	204.70	128,034	+0.32(+0.16%)
Sep 28, 2018	203.93	205.25	203.73	204.38	18,337	+0.03(+0.01%)
Sep 27, 2018	203.71	205.03	203.71	204.35	29,952	+1.41(+0.70%)
Sep 26, 2018	203.72	204.85	202.94	202.94	29,987	-0.57(-0.28%)
Sep 25, 2018	202.79	203.54	202.31	203.50	35,589	+0.62(+0.31%)
Sep 24, 2018	200.86	202.95	199.91	202.88	29,027	+0.82(+0.41%)
Sep 21, 2018	203.87	203.97	201.85	202.06	16,203	-0.94(-0.47%)
Sep 20, 2018	201.99	203.31	201.65	203.01	60,586	+2.17(+1.08%)
Sep 19, 2018	201.47	201.95	199.53	200.83	27,117	-0.62(-0.31%)
Sep 18, 2018	199.75	202.33	199.75	201.46	47,271	+1.71(+0.85%)
Sep 17, 2018	202.69	202.69	199.56	199.75	38,753	-3.28(-1.61%)
Sep 14, 2018	203.32	204.01	202.35	203.03	28,920	+0.00(+0.00%)
Sep 13, 2018	202.49	203.81	202.46	203.03	25,943	+1.67(+0.83%)
Sep 12, 2018	201.39	201.39	199.20	201.36	27,242	-0.45(-0.22%)
Sep 11, 2018	199.29	201.94	199.29	201.81	28,215	+1.75(+0.88%)
Sep 10, 2018	200.49	200.49	198.99	200.05	32,869	+0.56(+0.28%)
Sep 07, 2018	198.59	201.20	198.59	199.50	52,199	-0.45(-0.23%)
Sep 06, 2018	201.43	201.44	198.60	199.95	29,253	-1.40(-0.70%)
Sep 05, 2018	204.53	204.55	200.57	201.35	48,913	-3.69(-1.80%)

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