Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

83.67 +1.95 (+2.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 86.39 86.49 86.00 86.18 255,145 -0.16(-0.19%)
Mar 27, 2024 86.79 86.84 85.69 86.34 134,246 +0.07(+0.08%)
Mar 26, 2024 87.05 87.19 86.22 86.27 132,587 -0.33(-0.38%)
Mar 25, 2024 86.31 87.00 86.00 86.60 248,462 -0.42(-0.48%)
Mar 22, 2024 86.80 87.28 86.60 87.02 158,411 +0.30(+0.35%)
Mar 21, 2024 87.66 87.66 86.67 86.72 197,500 +0.24(+0.28%)
Mar 20, 2024 85.57 86.53 85.17 86.48 111,915 +1.17(+1.37%)
Mar 19, 2024 84.59 85.34 83.89 85.31 159,603 +0.16(+0.19%)
Mar 18, 2024 85.56 85.92 84.95 85.15 206,796 +0.92(+1.09%)
Mar 15, 2024 84.60 84.98 84.14 84.23 174,333 -1.24(-1.45%)
Mar 14, 2024 86.28 86.39 84.92 85.47 136,248 -0.51(-0.59%)
Mar 13, 2024 86.59 86.59 85.60 85.98 125,099 -0.80(-0.92%)
Mar 12, 2024 85.61 86.82 84.92 86.78 318,139 +1.91(+2.25%)
Mar 11, 2024 85.04 85.36 84.22 84.87 217,572 -0.64(-0.75%)
Mar 08, 2024 87.59 88.41 85.34 85.51 217,781 -1.71(-1.96%)
Mar 07, 2024 86.39 87.33 85.83 87.22 152,223 -425.28(-82.98%)
Mar 06, 2024 514.42 515.70 509.53 512.50 33,323 +6.29(+1.24%)
Mar 05, 2024 512.85 512.85 502.67 506.22 39,152 -10.43(-2.02%)
Mar 04, 2024 517.76 520.67 515.42 516.64 56,414 +0.65(+0.13%)
Mar 01, 2024 507.94 516.46 507.94 515.99 112,049 +10.79(+2.13%)
Feb 29, 2024 502.81 506.19 499.91 505.21 45,224 +6.32(+1.27%)
Feb 28, 2024 499.40 500.63 497.44 498.89 24,527 -3.45(-0.69%)
Feb 27, 2024 503.13 503.13 499.87 502.34 22,735 +0.93(+0.19%)
Feb 26, 2024 503.45 504.10 501.09 501.41 35,433 +0.53(+0.11%)
Feb 23, 2024 505.08 507.48 499.58 500.88 18,877 -1.11(-0.22%)
Feb 22, 2024 497.24 503.04 496.24 501.99 49,675 +20.80(+4.32%)
Feb 21, 2024 480.44 481.33 476.62 481.19 52,369 -5.12(-1.05%)
Feb 20, 2024 489.29 489.29 481.63 486.31 103,725 -6.98(-1.41%)
Feb 16, 2024 500.79 500.79 493.05 493.28 20,291 -6.01(-1.20%)
Feb 15, 2024 500.48 500.92 496.34 499.29 22,816 -0.33(-0.07%)
Feb 14, 2024 496.53 499.74 494.20 499.62 27,879 +8.70(+1.77%)
Feb 13, 2024 487.40 494.69 485.91 490.92 30,003 -9.05(-1.81%)
Feb 12, 2024 503.17 506.10 498.84 499.97 23,755 -2.53(-0.50%)
Feb 09, 2024 498.39 503.26 497.31 502.50 32,024 +7.45(+1.50%)
Feb 08, 2024 493.17 496.34 492.61 495.05 21,609 +2.71(+0.55%)
Feb 07, 2024 488.07 492.55 486.56 492.34 30,122 +7.56(+1.56%)
Feb 06, 2024 489.44 489.65 481.14 484.79 25,328 -2.60(-0.53%)
Feb 05, 2024 488.52 488.73 483.02 487.39 35,512 +0.69(+0.14%)
Feb 02, 2024 478.03 488.02 477.59 486.70 33,000 +13.32(+2.81%)
Feb 01, 2024 470.04 474.26 469.54 473.37 35,079 +5.44(+1.16%)
Jan 31, 2024 472.34 474.86 467.67 467.93 28,928 -11.90(-2.48%)
Jan 30, 2024 483.31 483.59 478.94 479.84 26,317 -3.56(-0.74%)
Jan 29, 2024 477.95 483.40 477.50 483.40 27,325 +6.37(+1.33%)
Jan 26, 2024 478.44 479.97 476.66 477.03 18,373 -4.34(-0.90%)
Jan 25, 2024 483.95 485.06 479.15 481.37 49,079 +2.68(+0.56%)
Jan 24, 2024 479.35 484.10 478.20 478.69 48,165 +4.73(+1.00%)
Jan 23, 2024 473.05 474.05 469.59 473.96 50,386 +2.28(+0.48%)
Jan 22, 2024 472.72 476.16 471.25 471.68 25,183 +2.19(+0.47%)
Jan 19, 2024 462.55 469.49 460.96 469.49 34,684 +11.54(+2.52%)
Jan 18, 2024 454.97 458.47 453.76 457.96 25,438 +7.98(+1.77%)
Jan 17, 2024 450.02 450.02 445.43 449.98 19,926 -2.51(-0.55%)
Jan 16, 2024 450.35 454.61 449.45 452.49 38,140 +0.90(+0.20%)
Jan 12, 2024 451.88 453.29 450.51 451.59 20,004 +0.86(+0.19%)
Jan 11, 2024 451.10 452.30 444.50 450.73 20,774 +2.53(+0.56%)
Jan 10, 2024 444.38 449.31 443.73 448.20 32,525 +4.45(+1.00%)
Jan 09, 2024 439.03 445.54 438.90 443.75 18,985 +1.54(+0.35%)
Jan 08, 2024 431.90 442.51 431.90 442.22 34,061 +11.97(+2.78%)
Jan 05, 2024 429.86 433.31 428.76 430.25 16,165 +1.01(+0.24%)
Jan 04, 2024 428.74 432.32 428.74 429.24 18,349 -1.73(-0.40%)
Jan 03, 2024 431.52 434.07 430.80 430.98 17,226 -5.18(-1.19%)
Jan 02, 2024 442.96 442.96 434.00 436.16 251,891 -11.82(-2.64%)
Dec 29, 2023 450.01 450.89 446.26 447.98 16,588 -2.54(-0.56%)
Dec 28, 2023 450.83 451.73 450.15 450.52 11,763 +0.24(+0.05%)
Dec 27, 2023 451.08 451.53 448.70 450.28 17,850 +0.05(+0.01%)
Dec 26, 2023 447.92 451.00 447.92 450.23 15,195 +2.87(+0.64%)
Dec 22, 2023 447.41 448.69 445.47 447.36 10,560 +0.91(+0.20%)
Dec 21, 2023 445.38 446.62 443.04 446.45 20,580 +6.41(+1.46%)
Dec 20, 2023 446.71 448.64 440.03 440.05 32,182 -6.43(-1.44%)
Dec 19, 2023 444.97 446.88 444.34 446.47 45,374 +2.18(+0.49%)
Dec 18, 2023 441.48 445.64 441.48 444.29 27,692 +3.78(+0.86%)
Dec 15, 2023 438.03 442.53 438.03 440.51 18,664 +2.51(+0.57%)
Dec 14, 2023 437.87 440.01 435.48 438.00 23,978 +0.99(+0.23%)
Dec 13, 2023 433.62 438.20 432.13 437.01 35,866 +4.10(+0.95%)
Dec 12, 2023 427.95 432.91 427.95 432.91 21,850 +3.19(+0.74%)
Dec 11, 2023 425.98 429.77 425.72 429.72 21,058 +3.61(+0.85%)
Dec 08, 2023 420.77 426.48 420.77 426.11 12,093 +3.41(+0.81%)
Dec 07, 2023 418.80 423.35 418.80 422.69 12,737 +7.05(+1.70%)
Dec 06, 2023 422.72 422.72 415.48 415.64 16,108 -3.67(-0.88%)
Dec 05, 2023 415.36 419.61 415.36 419.31 23,654 +0.96(+0.23%)
Dec 04, 2023 419.35 419.35 413.99 418.35 27,967 -5.39(-1.27%)
Dec 01, 2023 420.66 423.74 418.63 423.74 22,969 +2.04(+0.48%)
Nov 30, 2023 425.25 425.25 418.70 421.70 23,131 -1.39(-0.33%)
Nov 29, 2023 425.90 427.71 423.09 423.09 21,280 +0.85(+0.20%)
Nov 28, 2023 420.31 422.72 420.13 422.24 49,234 +0.72(+0.17%)
Nov 27, 2023 421.34 423.77 421.02 421.53 17,297 -0.47(-0.11%)
Nov 24, 2023 422.41 422.41 420.89 421.99 10,579 -1.24(-0.29%)
Nov 22, 2023 424.21 426.66 422.24 423.23 29,295 +1.63(+0.39%)
Nov 21, 2023 422.79 422.79 419.75 421.61 79,944 -2.74(-0.65%)
Nov 20, 2023 418.53 424.96 418.53 424.35 26,063 +5.89(+1.41%)
Nov 17, 2023 417.74 419.31 416.42 418.46 29,784 +0.18(+0.04%)
Nov 16, 2023 415.68 418.35 414.64 418.28 100,158 +1.21(+0.29%)
Nov 15, 2023 419.14 419.62 416.14 417.08 25,166 +0.21(+0.05%)
Nov 14, 2023 414.52 418.01 414.45 416.87 38,648 +9.77(+2.40%)
Nov 13, 2023 407.03 408.26 406.23 407.10 28,096 -1.31(-0.32%)
Nov 10, 2023 400.54 408.52 400.13 408.41 30,056 +10.23(+2.57%)
Nov 09, 2023 401.79 404.24 397.77 398.18 17,096 -1.88(-0.47%)
Nov 08, 2023 399.41 400.47 397.39 400.06 36,358 +1.82(+0.46%)
Nov 07, 2023 395.30 399.68 395.30 398.24 23,658 +4.58(+1.16%)
Nov 06, 2023 393.49 393.71 391.22 393.66 19,833 +1.00(+0.25%)
Nov 03, 2023 387.72 394.15 386.84 392.66 14,193 +6.25(+1.62%)
Nov 02, 2023 385.34 386.55 384.25 386.41 108,237 +6.69(+1.76%)
Nov 01, 2023 373.79 379.96 373.79 379.72 15,766 +6.70(+1.80%)
Oct 31, 2023 371.13 373.07 367.86 373.03 8,759 +2.67(+0.72%)
Oct 30, 2023 368.73 371.76 368.08 370.35 13,989 +3.94(+1.08%)
Oct 27, 2023 368.46 369.68 365.69 366.41 20,994 +1.39(+0.38%)
Oct 26, 2023 371.43 372.19 363.05 365.02 29,160 -6.52(-1.76%)
Oct 25, 2023 380.36 380.36 370.95 371.54 29,688 -12.28(-3.20%)
Oct 24, 2023 381.72 384.18 380.05 383.82 33,553 +3.70(+0.97%)
Oct 23, 2023 376.54 383.00 374.69 380.12 22,307 +1.49(+0.39%)
Oct 20, 2023 384.95 384.95 378.42 378.63 14,222 -7.30(-1.89%)
Oct 19, 2023 390.50 391.88 385.29 385.94 31,188 -1.69(-0.44%)
Oct 18, 2023 390.52 392.04 386.72 387.63 29,798 -6.38(-1.62%)
Oct 17, 2023 390.59 395.74 388.23 394.01 24,056 -1.41(-0.36%)
Oct 16, 2023 391.94 396.14 391.94 395.42 31,723 +5.49(+1.41%)
Oct 13, 2023 397.51 397.72 389.10 389.93 30,711 -7.39(-1.86%)
Oct 12, 2023 398.70 401.72 395.20 397.32 24,650 -1.32(-0.33%)
Oct 11, 2023 396.66 398.64 395.43 398.64 19,968 +3.81(+0.97%)
Oct 10, 2023 393.82 398.08 393.51 394.83 15,137 +1.76(+0.45%)
Oct 09, 2023 388.17 393.77 388.01 393.07 16,511 +1.53(+0.39%)
Oct 06, 2023 379.96 392.22 379.89 391.53 25,563 +8.27(+2.16%)
Oct 05, 2023 383.22 383.99 378.99 383.27 20,135 -0.04(-0.01%)
Oct 04, 2023 379.70 383.89 378.80 383.30 35,081 +5.20(+1.37%)
Oct 03, 2023 382.81 385.98 376.95 378.11 30,136 -7.82(-2.03%)
Oct 02, 2023 381.77 387.19 381.77 385.93 84,318 +4.63(+1.21%)
Sep 29, 2023 385.42 386.66 380.95 381.30 31,830 +0.46(+0.12%)
Sep 28, 2023 375.32 382.47 374.59 380.84 19,815 +4.07(+1.08%)
Sep 27, 2023 376.71 378.50 372.65 376.77 22,106 +1.56(+0.42%)
Sep 26, 2023 378.64 378.64 374.24 375.21 29,871 -5.93(-1.56%)
Sep 25, 2023 377.98 381.15 379.81 381.15 28,529 +1.73(+0.46%)
Sep 22, 2023 379.85 383.02 379.25 379.41 36,040 +1.50(+0.40%)
Sep 21, 2023 381.18 382.67 377.91 377.91 29,704 -7.91(-2.05%)
Sep 20, 2023 393.09 393.51 385.80 385.82 22,987 -6.04(-1.54%)
Sep 19, 2023 391.14 392.22 388.71 391.86 17,886 -0.71(-0.18%)
Sep 18, 2023 389.95 393.44 389.04 392.57 37,985 +1.33(+0.34%)
Sep 15, 2023 397.46 398.16 390.22 391.24 63,215 -8.14(-2.04%)
Sep 14, 2023 399.32 400.20 396.81 399.39 13,795 +3.00(+0.76%)
Sep 13, 2023 395.57 398.15 395.42 396.39 15,226 +0.79(+0.20%)
Sep 12, 2023 398.60 400.63 395.59 395.60 13,788 -6.74(-1.68%)
Sep 11, 2023 403.29 403.41 398.95 402.34 19,057 +2.64(+0.66%)
Sep 08, 2023 400.38 402.27 399.11 399.69 13,415 -0.37(-0.09%)
Sep 07, 2023 398.13 400.53 396.77 400.07 23,717 -4.19(-1.04%)
Sep 06, 2023 406.63 407.52 401.43 404.26 17,168 -3.46(-0.85%)
Sep 05, 2023 405.73 409.04 404.33 407.72 116,854 +1.26(+0.31%)
Sep 01, 2023 408.73 408.98 405.05 406.46 18,259 +0.52(+0.13%)
Aug 31, 2023 403.78 407.90 403.78 405.94 15,138 +2.90(+0.72%)
Aug 30, 2023 400.21 403.87 399.31 403.04 18,928 +2.56(+0.64%)
Aug 29, 2023 390.85 401.04 390.83 400.48 83,703 +8.77(+2.24%)
Aug 28, 2023 390.70 392.23 388.77 391.71 19,707 +3.52(+0.91%)
Aug 25, 2023 385.85 390.20 381.36 388.19 22,719 +2.58(+0.67%)
Aug 24, 2023 399.92 400.61 385.58 385.61 37,210 -8.67(-2.20%)
Aug 23, 2023 386.97 395.34 386.97 394.28 22,146 +7.78(+2.01%)
Aug 22, 2023 391.30 391.39 385.60 386.50 24,166 -1.13(-0.29%)
Aug 21, 2023 381.30 388.06 381.30 387.62 21,705 +8.38(+2.21%)
Aug 18, 2023 374.61 380.31 374.61 379.24 36,960 -0.10(-0.03%)
Aug 17, 2023 384.48 384.48 378.74 379.34 20,780 -3.55(-0.93%)
Aug 16, 2023 387.19 388.10 382.89 382.89 17,849 -4.87(-1.26%)
Aug 15, 2023 390.87 392.04 387.10 387.76 16,377 -3.93(-1.00%)
Aug 14, 2023 383.46 391.69 382.22 391.69 20,095 +7.19(+1.87%)
Aug 11, 2023 384.94 386.93 383.18 384.51 19,308 -3.72(-0.96%)
Aug 10, 2023 390.98 394.54 386.39 388.22 23,223 +0.58(+0.15%)
Aug 09, 2023 394.06 394.06 386.97 387.64 24,250 -6.73(-1.71%)
Aug 08, 2023 395.04 395.07 390.70 394.37 28,733 -4.42(-1.11%)
Aug 07, 2023 397.27 398.92 395.65 398.79 21,130 +3.56(+0.90%)
Aug 04, 2023 399.34 401.51 394.75 395.23 30,590 -3.04(-0.76%)
Aug 03, 2023 396.31 400.52 396.15 398.27 22,741 -1.29(-0.32%)
Aug 02, 2023 406.64 406.64 397.97 399.56 48,076 -12.04(-2.92%)
Aug 01, 2023 409.40 412.35 408.11 411.60 21,312 +0.41(+0.10%)
Jul 31, 2023 410.04 411.62 409.58 411.19 18,598 +1.69(+0.41%)
Jul 28, 2023 407.00 410.56 407.00 409.49 82,536 +6.79(+1.69%)
Jul 27, 2023 409.56 411.06 401.85 402.70 63,536 +1.08(+0.27%)
Jul 26, 2023 403.05 403.27 399.21 401.63 18,791 -1.64(-0.41%)
Jul 25, 2023 399.52 404.93 399.52 403.27 45,993 +4.55(+1.14%)
Jul 24, 2023 399.71 400.66 397.76 398.73 29,091 +0.25(+0.06%)
Jul 21, 2023 402.15 403.71 398.23 398.48 24,227 -1.05(-0.26%)
Jul 20, 2023 406.17 407.04 398.24 399.53 22,228 -11.08(-2.70%)
Jul 19, 2023 412.75 413.61 409.03 410.61 22,213 -0.56(-0.14%)
Jul 18, 2023 407.47 412.34 404.94 411.17 15,898 +3.44(+0.84%)
Jul 17, 2023 403.08 408.80 403.05 407.73 23,465 +5.59(+1.39%)
Jul 14, 2023 405.37 408.48 401.56 402.13 35,996 -2.68(-0.66%)
Jul 13, 2023 400.14 405.46 400.03 404.82 13,056 +8.04(+2.03%)
Jul 12, 2023 396.67 397.63 393.75 396.77 18,672 +5.07(+1.29%)
Jul 11, 2023 390.26 392.04 387.27 391.70 18,516 +2.44(+0.63%)
Jul 10, 2023 385.84 389.26 385.68 389.26 22,319 +2.83(+0.73%)
Jul 07, 2023 386.98 390.96 386.43 386.43 17,249 -0.83(-0.21%)
Jul 06, 2023 385.85 387.26 383.61 387.26 14,041 -3.15(-0.81%)
Jul 05, 2023 388.83 392.15 388.83 390.41 18,443 -0.73(-0.19%)
Jul 03, 2023 391.33 391.51 389.30 391.14 14,147 -0.42(-0.11%)
Jun 30, 2023 389.09 392.59 389.09 391.56 28,080 +6.25(+1.62%)
Jun 29, 2023 386.19 386.40 383.92 385.31 16,872 +0.06(+0.01%)
Jun 28, 2023 382.21 387.81 381.90 385.25 26,770 +0.27(+0.07%)
Jun 27, 2023 378.44 385.84 378.44 384.98 43,584 +7.90(+2.09%)
Jun 26, 2023 381.07 385.29 377.08 377.08 35,735 -4.75(-1.25%)
Jun 23, 2023 380.67 383.55 380.59 381.83 14,912 -3.40(-0.88%)
Jun 22, 2023 380.17 385.23 380.17 385.23 17,951 +2.48(+0.65%)
Jun 21, 2023 387.94 388.00 381.81 382.75 233,634 -7.06(-1.81%)
Jun 20, 2023 389.13 391.58 386.67 389.81 53,301 -1.39(-0.36%)
Jun 16, 2023 397.56 397.56 391.20 391.20 19,282 -3.06(-0.78%)
Jun 15, 2023 388.06 395.87 387.56 394.26 59,566 +56.41(+16.70%)
May 08, 2023 335.87 337.98 335.17 337.85 30,241 +1.81(+0.54%)
May 05, 2023 331.76 336.92 331.54 336.04 9,195 +6.73(+2.04%)
May 04, 2023 329.82 331.36 328.68 329.31 14,863 -1.12(-0.34%)
May 03, 2023 332.14 335.01 330.41 330.42 16,473 -1.86(-0.56%)
May 02, 2023 335.57 335.75 330.28 332.29 20,524 -4.14(-1.23%)
May 01, 2023 335.92 337.48 335.88 336.43 12,281 -0.42(-0.12%)
Apr 28, 2023 333.92 336.85 333.49 336.85 12,076 +1.75(+0.52%)
Apr 27, 2023 330.53 335.55 330.00 335.10 30,113 +8.46(+2.59%)
Apr 26, 2023 328.11 330.14 325.96 326.64 21,295 +2.28(+0.70%)
Apr 25, 2023 330.56 330.56 324.35 324.36 26,866 -7.78(-2.34%)
Apr 24, 2023 332.93 334.50 329.89 332.14 40,554 -1.09(-0.33%)
Apr 21, 2023 332.91 333.57 330.85 333.22 18,241 +0.32(+0.10%)
Apr 20, 2023 332.22 335.51 331.68 332.90 13,935 -1.79(-0.54%)
Apr 19, 2023 332.81 335.12 332.31 334.70 13,007 -1.06(-0.31%)
Apr 18, 2023 337.79 338.14 334.68 335.75 13,909 +0.38(+0.11%)
Apr 17, 2023 333.94 335.58 333.05 335.37 13,952 +0.06(+0.02%)
Apr 14, 2023 334.06 337.56 332.31 335.32 12,696 -0.49(-0.15%)
Apr 13, 2023 331.26 336.30 331.26 335.81 12,459 +6.75(+2.05%)
Apr 12, 2023 334.24 334.24 328.94 329.06 12,707 -2.86(-0.86%)
Apr 11, 2023 334.13 334.13 331.55 331.92 10,144 -2.17(-0.65%)
Apr 10, 2023 330.79 334.09 329.71 334.09 21,011 +0.15(+0.04%)
Apr 06, 2023 329.32 334.24 328.18 333.94 21,422 +2.24(+0.68%)
Apr 05, 2023 334.67 334.67 329.93 331.70 45,689 -4.44(-1.32%)
Apr 04, 2023 338.40 338.84 335.15 336.14 20,803 -1.35(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.