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 )

85.52 +0.14 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	400.21	400.23	398.61	399.23	16,620	-1.63(-0.41%)
Jun 29, 2021	399.30	400.94	399.00	400.86	16,698	+1.44(+0.36%)
Jun 28, 2021	395.79	399.50	395.79	399.41	57,769	+4.60(+1.16%)
Jun 25, 2021	396.11	396.11	394.15	394.82	41,524	-0.53(-0.13%)
Jun 24, 2021	395.30	397.01	394.70	395.34	41,028	+2.43(+0.62%)
Jun 23, 2021	393.27	394.43	392.22	392.91	23,001	+0.11(+0.03%)
Jun 22, 2021	388.97	393.20	388.92	392.80	35,222	+4.10(+1.06%)
Jun 21, 2021	386.71	389.25	383.85	388.70	29,580	+2.27(+0.59%)
Jun 18, 2021	387.05	388.49	385.41	386.43	143,164	-3.20(-0.82%)
Jun 17, 2021	382.48	390.38	382.48	389.63	64,748	+5.63(+1.47%)
Jun 16, 2021	386.40	387.14	380.38	384.00	33,319	-1.77(-0.46%)
Jun 15, 2021	388.21	388.21	385.10	385.76	33,411	-2.50(-0.64%)
Jun 14, 2021	384.59	388.27	384.18	388.27	38,081	+4.08(+1.06%)
Jun 11, 2021	382.90	384.18	382.64	384.18	19,692	+1.55(+0.41%)
Jun 10, 2021	379.49	382.66	379.00	382.63	31,397	+4.01(+1.06%)
Jun 09, 2021	380.40	381.13	378.45	378.63	10,674	-0.05(-0.01%)
Jun 08, 2021	379.54	381.31	377.51	378.68	12,906	+0.53(+0.14%)
Jun 07, 2021	376.99	378.16	376.10	378.14	54,538	+1.08(+0.29%)
Jun 04, 2021	373.34	377.32	372.92	377.06	21,617	+6.13(+1.65%)
Jun 03, 2021	371.67	372.75	369.17	370.93	37,515	-4.07(-1.09%)
Jun 02, 2021	374.49	376.11	373.28	375.00	45,044	+1.58(+0.42%)
Jun 01, 2021	376.50	376.52	372.48	373.42	34,006	-1.08(-0.29%)
May 28, 2021	375.07	376.76	374.32	374.50	25,549	+0.76(+0.20%)
May 27, 2021	374.51	375.56	373.52	373.74	39,678	-1.21(-0.32%)
May 26, 2021	374.94	375.41	374.30	374.95	22,331	+1.15(+0.31%)
May 25, 2021	375.48	375.90	373.00	373.81	39,605	+0.47(+0.13%)
May 24, 2021	369.92	374.41	369.92	373.33	28,567	+6.64(+1.81%)
May 21, 2021	370.19	370.25	366.36	366.69	31,769	-1.66(-0.45%)
May 20, 2021	362.74	369.19	362.74	368.35	49,131	+7.04(+1.95%)
May 19, 2021	353.91	361.64	353.91	361.31	38,787	+1.23(+0.34%)
May 18, 2021	363.50	364.99	360.08	360.08	44,410	-2.33(-0.64%)
May 17, 2021	361.51	362.42	358.61	362.42	30,317	-1.20(-0.33%)
May 14, 2021	359.53	364.44	358.95	363.61	57,717	+8.56(+2.41%)
May 13, 2021	356.11	358.06	352.22	355.05	33,903	+2.72(+0.77%)
May 12, 2021	356.65	358.72	351.52	352.33	44,320	-10.07(-2.78%)
May 11, 2021	354.39	363.29	354.39	362.40	42,546	+0.00(+0.00%)
May 10, 2021	370.45	370.45	362.08	362.40	70,504	-9.83(-2.64%)
May 07, 2021	372.98	374.80	371.14	372.23	20,424	+3.34(+0.91%)
May 06, 2021	366.52	368.90	363.50	368.89	39,159	+1.88(+0.51%)
May 05, 2021	371.17	371.58	366.53	367.01	51,552	-1.62(-0.44%)
May 04, 2021	372.23	372.23	363.94	368.63	118,488	-6.88(-1.83%)
May 03, 2021	380.54	380.75	375.26	375.50	41,892	-3.20(-0.85%)
Apr 30, 2021	381.10	382.68	378.44	378.71	27,129	-5.27(-1.37%)
Apr 29, 2021	387.61	387.61	380.11	383.98	21,591	+0.86(+0.22%)
Apr 28, 2021	383.41	385.15	382.94	383.12	44,036	+0.43(+0.11%)
Apr 27, 2021	385.33	385.33	382.01	382.70	31,369	-1.30(-0.34%)
Apr 26, 2021	381.19	384.43	381.16	384.00	28,534	+3.47(+0.91%)
Apr 23, 2021	376.52	381.75	376.11	380.53	30,469	+5.54(+1.48%)
Apr 22, 2021	378.70	380.16	373.78	374.99	42,325	-3.71(-0.98%)
Apr 21, 2021	374.45	378.83	373.95	378.71	43,314	+2.84(+0.75%)
Apr 20, 2021	378.72	380.04	373.75	375.87	130,376	-3.90(-1.03%)
Apr 19, 2021	382.22	383.64	377.64	379.77	94,637	-3.70(-0.97%)
Apr 16, 2021	385.77	385.77	381.89	383.48	26,117	-0.74(-0.19%)
Apr 15, 2021	382.11	384.60	382.11	384.22	24,999	+6.31(+1.67%)
Apr 14, 2021	382.45	382.80	377.57	377.91	29,224	-4.67(-1.22%)
Apr 13, 2021	381.04	383.14	380.99	382.58	18,676	+3.13(+0.83%)
Apr 12, 2021	379.27	380.19	377.36	379.45	48,529	-1.31(-0.35%)
Apr 09, 2021	376.68	380.94	375.90	380.76	52,132	+2.82(+0.75%)
Apr 08, 2021	376.73	377.96	375.99	377.94	42,482	+5.08(+1.36%)
Apr 07, 2021	370.45	374.00	370.45	372.87	29,810	+2.06(+0.56%)
Apr 06, 2021	370.58	373.12	370.56	370.80	21,084	-0.80(-0.22%)
Apr 05, 2021	367.36	371.96	367.16	371.60	26,236	+7.00(+1.92%)

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