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 )

85.13 -0.15 (-0.18%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	22.67	22.80	22.18	22.51	24,282	-0.94(-4.02%)
Sep 27, 2002	23.31	23.99	23.31	23.45	6,344	-0.32(-1.35%)
Sep 26, 2002	24.46	24.46	23.44	23.77	8,859	-0.13(-0.54%)
Sep 25, 2002	23.23	24.08	23.23	23.90	7,437	+0.94(+4.10%)
Sep 24, 2002	22.86	23.31	22.86	22.96	23,297	-0.27(-1.18%)
Sep 23, 2002	23.86	23.86	23.19	23.23	337,545	-0.73(-3.05%)
Sep 20, 2002	24.23	24.48	23.96	23.96	36,970	-0.29(-1.21%)
Sep 19, 2002	24.55	24.55	24.24	24.25	8,203	-0.93(-3.70%)
Sep 18, 2002	24.91	25.40	24.74	25.19	22,094	-0.31(-1.22%)
Sep 17, 2002	26.70	26.73	25.50	25.50	437,519	-0.50(-1.93%)
Sep 16, 2002	26.47	26.47	25.93	26.00	102,926	-0.41(-1.56%)
Sep 13, 2002	26.41	26.41	26.41	26.41	109	-0.03(-0.10%)
Sep 12, 2002	26.66	26.86	26.44	26.44	10,281	-1.30(-4.68%)
Sep 11, 2002	28.25	28.25	27.57	27.74	1,531	+0.41(+1.51%)
Sep 10, 2002	26.97	27.62	26.97	27.33	6,453	+0.56(+2.08%)
Sep 09, 2002	26.39	26.77	26.12	26.77	4,265	-0.02(-0.07%)
Sep 06, 2002	26.56	26.82	26.56	26.79	8,531	+1.09(+4.23%)
Sep 05, 2002	25.74	25.91	25.64	25.70	87,503	-1.00(-3.73%)
Sep 04, 2002	26.15	26.70	25.88	26.70	110,911	+0.55(+2.10%)
Sep 03, 2002	26.79	26.79	26.15	26.15	124,583	-1.38(-5.01%)
Aug 30, 2002	27.43	27.84	27.35	27.53	5,797	-0.24(-0.86%)
Aug 29, 2002	27.00	27.92	27.00	27.77	24,172	+0.18(+0.66%)
Aug 28, 2002	27.88	27.93	27.43	27.58	9,078	-0.71(-2.52%)
Aug 27, 2002	29.12	29.12	28.30	28.30	10,281	-1.05(-3.58%)
Aug 26, 2002	29.26	29.35	28.63	29.35	404,705	+0.19(+0.66%)
Aug 23, 2002	29.71	29.76	29.08	29.16	7,000	-1.38(-4.52%)
Aug 22, 2002	30.24	30.66	30.17	30.54	15,641	+0.50(+1.67%)
Aug 21, 2002	29.58	30.33	29.57	30.03	9,078	+0.46(+1.55%)
Aug 20, 2002	29.62	29.64	29.26	29.58	19,578	+0.59(+2.05%)
Aug 16, 2002	27.88	29.21	27.88	28.98	5,468	+1.00(+3.56%)
Aug 15, 2002	28.02	28.02	27.87	27.99	875	+0.15(+0.53%)
Aug 14, 2002	26.44	27.84	25.99	27.84	9,297	+0.65(+2.39%)
Aug 13, 2002	26.54	27.30	26.54	27.19	984	+0.31(+1.16%)
Aug 12, 2002	26.42	26.88	26.42	26.88	4,265	+0.92(+3.56%)
Aug 07, 2002	26.88	26.88	25.50	25.96	132,458	+0.20(+0.78%)
Aug 06, 2002	25.23	26.09	25.23	25.75	5,031	+1.29(+5.27%)
Aug 05, 2002	25.28	25.42	24.47	24.47	27,782	-1.18(-4.60%)
Aug 02, 2002	26.05	26.06	25.30	25.64	15,531	-0.66(-2.50%)
Aug 01, 2002	27.56	27.56	26.30	26.30	2,406	-1.08(-3.94%)
Jul 31, 2002	27.98	28.01	27.34	27.38	7,984	-1.19(-4.16%)
Jul 30, 2002	27.61	28.57	27.47	28.57	3,500	+0.78(+2.80%)
Jul 29, 2002	27.11	27.88	26.82	27.79	17,063	+2.29(+8.96%)
Jul 26, 2002	26.14	26.28	25.51	25.51	2,953	-0.44(-1.69%)
Jul 25, 2002	26.70	26.93	25.46	25.95	21,875	-1.79(-6.46%)
Jul 24, 2002	25.60	27.74	25.60	27.74	9,078	+1.13(+4.26%)
Jul 23, 2002	27.62	27.65	26.60	26.60	6,672	-1.14(-4.12%)
Jul 22, 2002	28.02	28.84	27.39	27.75	20,016	-0.37(-1.33%)
Jul 19, 2002	28.62	29.12	28.12	28.12	3,062	-1.99(-6.62%)
Jul 17, 2002	31.31	31.54	30.08	30.12	7,547	+0.44(+1.48%)
Jul 12, 2002	29.99	30.17	29.44	29.68	18,485	+0.01(+0.03%)
Jul 11, 2002	28.11	29.67	27.93	29.67	5,578	+1.01(+3.54%)
Jul 10, 2002	29.80	29.80	28.65	28.65	2,734	-0.81(-2.76%)
Jul 09, 2002	29.99	30.00	29.47	29.47	1,203	-0.64(-2.13%)
Jul 08, 2002	30.92	30.92	30.01	30.11	3,281	-0.96(-3.09%)
Jul 05, 2002	31.07	31.08	31.07	31.07	546	+1.65(+5.59%)
Jul 04, 2002	27.88	29.42	27.88	29.42	12,797	+0.00(+0.00%)
Jul 03, 2002	27.88	29.42	27.88	29.42	12,797	+1.21(+4.28%)
Jul 02, 2002	28.80	28.80	28.20	28.21	20,563	-1.04(-3.56%)

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