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:

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

86.18 -0.16 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.