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 )

86.12 +0.60 (+0.70%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 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 (%)
Jul 30, 2021 407.78 410.11 407.59 408.73 31,469 -4.14(-1.00%)
Jul 29, 2021 412.29 414.33 412.29 412.87 22,226 -0.24(-0.06%)
Jul 28, 2021 413.10 414.12 409.56 413.11 55,607 +2.23(+0.54%)
Jul 27, 2021 416.00 416.00 407.15 410.88 20,424 -5.24(-1.26%)
Jul 26, 2021 415.62 416.38 414.72 416.11 25,341 +0.30(+0.07%)
Jul 23, 2021 411.81 415.98 411.27 415.82 48,756 +6.30(+1.54%)
Jul 22, 2021 406.91 409.52 406.91 409.52 25,091 +3.03(+0.75%)
Jul 21, 2021 402.07 406.67 401.97 406.49 48,082 +4.09(+1.02%)
Jul 20, 2021 398.24 404.43 395.94 402.40 60,123 +6.14(+1.55%)
Jul 19, 2021 395.48 397.41 393.54 396.26 41,254 -4.11(-1.03%)
Jul 16, 2021 405.92 405.99 400.10 400.37 45,279 -3.62(-0.90%)
Jul 15, 2021 408.38 409.00 401.99 403.99 74,987 -4.15(-1.02%)
Jul 14, 2021 411.34 412.02 407.23 408.14 40,887 +0.27(+0.07%)
Jul 13, 2021 407.60 411.38 407.24 407.87 30,530 -0.28(-0.07%)
Jul 12, 2021 409.44 409.52 406.84 408.15 22,302 +0.53(+0.13%)
Jul 09, 2021 403.58 407.85 403.58 407.62 18,061 +3.79(+0.94%)
Jul 08, 2021 400.93 405.34 399.43 403.83 33,527 -3.84(-0.94%)
Jul 07, 2021 409.54 410.16 406.41 407.67 25,987 +0.46(+0.11%)
Jul 06, 2021 404.79 407.38 402.88 407.21 26,355 +3.19(+0.79%)
Jul 02, 2021 401.87 404.35 400.96 404.02 22,357 +4.55(+1.14%)
Jul 01, 2021 398.81 399.86 397.48 399.47 12,338 +0.25(+0.06%)
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%)
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.