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 )

85.28 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
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.