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 (%)
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%)
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.