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 )

83.67 +1.95 (+2.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	83.18	83.92	82.82	83.67	644,564	+1.95(+2.39%)
Apr 25, 2024	80.26	81.94	79.96	81.72	440,584	-0.79(-0.96%)
Apr 24, 2024	83.30	83.39	81.94	82.51	516,730	+0.04(+0.05%)
Apr 23, 2024	81.48	82.65	81.28	82.47	525,000	+1.59(+1.97%)
Apr 22, 2024	80.76	81.45	79.82	80.88	2,356,730	+0.86(+1.07%)
Apr 19, 2024	81.81	81.99	79.67	80.02	1,457,346	-2.29(-2.78%)
Apr 18, 2024	82.79	83.35	82.10	82.31	283,405	-0.42(-0.51%)
Apr 17, 2024	84.31	84.37	82.56	82.73	532,308	-1.11(-1.32%)
Apr 16, 2024	83.66	84.34	83.46	83.84	267,592	+0.19(+0.23%)
Apr 15, 2024	86.07	86.07	83.48	83.65	182,902	-1.75(-2.05%)
Apr 12, 2024	86.04	86.28	85.11	85.40	140,176	-1.58(-1.82%)
Apr 11, 2024	85.92	87.12	85.39	86.98	135,856	+1.50(+1.75%)
Apr 10, 2024	85.27	85.72	85.06	85.48	141,576	-0.80(-0.93%)
Apr 09, 2024	86.57	86.62	85.17	86.28	184,764	+0.32(+0.37%)
Apr 08, 2024	86.17	86.44	85.68	85.96	156,732	-0.04(-0.05%)
Apr 05, 2024	85.08	86.46	85.02	86.00	205,975	+1.13(+1.33%)
Apr 04, 2024	87.26	87.44	84.83	84.87	204,661	-1.47(-1.70%)
Apr 03, 2024	85.51	86.66	85.51	86.34	188,604	+0.34(+0.40%)
Apr 02, 2024	85.53	86.03	85.10	86.00	319,913	-0.66(-0.76%)
Apr 01, 2024	86.40	87.20	86.19	86.66	534,985	+0.48(+0.56%)
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%)

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