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 )

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 7.006 7.006 6.952 6.955 145,230 -0.03(-0.47%)
Mar 30, 2005 6.883 6.994 6.883 6.988 145,230 +0.11(+1.57%)
Mar 29, 2005 6.916 6.955 6.868 6.880 570,548 -0.05(-0.73%)
Mar 28, 2005 6.948 6.980 6.930 6.930 42,714 -0.01(-0.14%)
Mar 24, 2005 6.940 6.986 6.940 6.940 100,684 +0.00(+0.07%)
Mar 23, 2005 6.904 6.968 6.904 6.935 176,351 +0.03(+0.45%)
Mar 22, 2005 6.973 7.004 6.904 6.904 153,163 -0.07(-1.03%)
Mar 21, 2005 6.958 6.993 6.924 6.976 151,942 +0.02(+0.26%)
Mar 18, 2005 7.014 7.014 6.930 6.958 358,804 -0.04(-0.54%)
Mar 17, 2005 6.981 7.032 6.978 6.996 345,379 +0.00(+0.00%)
Mar 16, 2005 7.030 7.080 6.973 6.996 367,347 -0.05(-0.72%)
Mar 15, 2005 7.124 7.124 7.047 7.047 256,289 -0.07(-0.99%)
Mar 14, 2005 7.120 7.129 7.086 7.117 183,063 +0.01(+0.16%)
Mar 11, 2005 7.227 7.230 7.089 7.106 297,783 -0.09(-1.21%)
Mar 10, 2005 7.189 7.214 7.132 7.193 324,022 +0.00(+0.05%)
Mar 09, 2005 7.197 7.255 7.178 7.189 101,295 -0.02(-0.32%)
Mar 08, 2005 7.263 7.322 7.212 7.212 368,568 -0.06(-0.77%)
Mar 07, 2005 7.194 7.324 7.194 7.268 183,673 +0.07(+1.03%)
Mar 04, 2005 7.227 7.232 7.183 7.194 2,006,987 +0.02(+0.30%)
Mar 03, 2005 7.211 7.216 7.117 7.173 108,007 -0.05(-0.75%)
Mar 02, 2005 7.194 7.273 7.168 7.227 155,604 +0.00(+0.00%)
Mar 01, 2005 7.178 7.245 7.178 7.227 335,006 +0.07(+1.03%)
Feb 28, 2005 7.178 7.206 7.134 7.153 142,789 -0.02(-0.27%)
Feb 25, 2005 7.145 7.186 7.120 7.173 73,225 +0.04(+0.62%)
Feb 24, 2005 7.048 7.142 7.032 7.129 133,636 +0.07(+0.93%)
Feb 23, 2005 7.096 7.096 7.014 7.063 336,226 -0.02(-0.30%)
Feb 22, 2005 7.112 7.175 7.070 7.084 208,082 -0.07(-0.92%)
Feb 18, 2005 7.170 7.193 7.148 7.150 64,682 -0.03(-0.41%)
Feb 17, 2005 7.260 7.260 7.179 7.179 508,306 -0.09(-1.26%)
Feb 16, 2005 7.276 7.293 7.247 7.271 122,042 -0.02(-0.29%)
Feb 15, 2005 7.247 7.353 7.235 7.293 379,551 +0.05(+0.63%)
Feb 14, 2005 7.230 7.255 7.225 7.247 121,432 +0.02(+0.29%)
Feb 11, 2005 7.120 7.253 7.088 7.225 42,714 +0.07(+1.03%)
Feb 10, 2005 7.137 7.157 7.088 7.152 136,077 +0.02(+0.32%)
Feb 09, 2005 7.243 7.243 7.129 7.129 228,219 -0.11(-1.54%)
Feb 08, 2005 7.227 7.276 7.227 7.240 71,394 +0.01(+0.18%)
Feb 07, 2005 7.235 7.253 7.186 7.227 284,358 +0.02(+0.23%)
Feb 04, 2005 7.132 7.232 7.129 7.211 331,955 +0.11(+1.50%)
Feb 03, 2005 7.129 7.142 7.070 7.104 166,587 -0.06(-0.80%)
Feb 02, 2005 7.194 7.194 7.140 7.161 2,845,418 -0.01(-0.21%)
Feb 01, 2005 7.161 7.193 7.150 7.176 3,006,514 +0.04(+0.53%)
Jan 31, 2005 7.161 7.168 7.114 7.138 225,778 +0.07(+1.02%)
Jan 28, 2005 7.120 7.122 7.024 7.066 157,434 -0.03(-0.42%)
Jan 27, 2005 7.039 7.096 7.039 7.096 43,325 +0.02(+0.22%)
Jan 26, 2005 7.047 7.091 7.004 7.081 284,358 +0.11(+1.64%)
Jan 25, 2005 6.965 7.035 6.965 6.966 170,249 +0.00(+0.07%)
Jan 24, 2005 7.047 7.063 6.950 6.962 462,540 -0.09(-1.30%)
Jan 21, 2005 7.129 7.135 7.039 7.053 358,194 -0.05(-0.69%)
Jan 20, 2005 7.112 7.152 7.088 7.102 195,267 -0.09(-1.30%)
Jan 19, 2005 7.334 7.334 7.196 7.196 108,007 -0.15(-2.05%)
Jan 18, 2005 7.289 7.353 7.256 7.347 200,149 +0.05(+0.65%)
Jan 14, 2005 7.253 7.309 7.253 7.299 599,838 +0.05(+0.66%)
Jan 13, 2005 7.311 7.322 7.219 7.252 364,296 -0.07(-0.96%)
Jan 12, 2005 7.284 7.322 7.214 7.322 62,851 +0.05(+0.74%)
Jan 11, 2005 7.306 7.309 7.230 7.268 560,174 -0.07(-0.96%)
Jan 10, 2005 7.325 7.393 7.319 7.338 89,701 -0.02(-0.29%)
Jan 07, 2005 7.342 7.370 7.276 7.360 60,410 +0.05(+0.72%)
Jan 06, 2005 7.350 7.391 7.306 7.307 462,540 -0.04(-0.60%)
Jan 05, 2005 7.407 7.448 7.352 7.352 232,490 -0.06(-0.80%)
Jan 04, 2005 7.604 7.604 7.356 7.411 321,581 -0.15(-2.04%)
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.