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 )

87.93 -0.09 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	335.31	337.58	334.47	337.50	21,971	-0.50(-0.15%)
Mar 31, 2023	332.62	338.03	332.62	337.99	50,265	+5.63(+1.69%)
Mar 30, 2023	331.53	333.19	330.85	332.37	13,803	+3.26(+0.99%)
Mar 29, 2023	326.81	329.55	326.49	329.11	22,961	+6.31(+1.95%)
Mar 28, 2023	323.77	323.77	320.74	322.80	21,617	-1.98(-0.61%)
Mar 27, 2023	327.76	328.36	323.95	324.79	20,111	-1.98(-0.61%)
Mar 24, 2023	325.70	326.78	323.58	326.77	10,454	-0.26(-0.08%)
Mar 23, 2023	325.85	331.01	324.24	327.03	35,725	+4.99(+1.55%)
Mar 22, 2023	326.94	332.02	322.04	322.04	56,397	-4.73(-1.45%)
Mar 21, 2023	323.72	327.29	322.60	326.76	41,209	+5.43(+1.69%)
Mar 20, 2023	320.39	321.87	318.13	321.33	44,625	+0.70(+0.22%)
Mar 17, 2023	321.90	323.74	319.79	320.63	27,368	-1.74(-0.54%)
Mar 16, 2023	311.66	322.42	311.66	322.37	33,084	+9.44(+3.02%)
Mar 15, 2023	308.14	312.98	307.44	312.93	55,278	+0.42(+0.13%)
Mar 14, 2023	309.54	312.83	308.29	312.51	23,099	+7.90(+2.59%)
Mar 13, 2023	300.81	308.02	298.51	304.61	40,319	+1.19(+0.39%)
Mar 10, 2023	309.11	309.80	302.57	303.42	22,999	-6.24(-2.01%)
Mar 09, 2023	315.41	319.00	309.66	309.66	17,493	-5.74(-1.82%)
Mar 08, 2023	313.29	315.79	312.13	315.40	16,565	+2.55(+0.81%)
Mar 07, 2023	316.51	318.01	312.44	312.85	12,768	-3.77(-1.19%)
Mar 06, 2023	317.93	321.12	316.39	316.62	66,013	+0.39(+0.12%)
Mar 03, 2023	311.12	316.23	311.12	316.23	205,845	+6.79(+2.19%)
Mar 02, 2023	304.71	309.64	304.05	309.45	10,687	+3.42(+1.12%)

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