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 )

85.38 +0.22 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2023 410.04 411.62 409.58 411.19 18,598 +1.69(+0.41%)
Jul 28, 2023 407.00 410.56 407.00 409.49 82,536 +6.79(+1.69%)
Jul 27, 2023 409.56 411.06 401.85 402.70 63,536 +1.08(+0.27%)
Jul 26, 2023 403.05 403.27 399.21 401.63 18,791 -1.64(-0.41%)
Jul 25, 2023 399.52 404.93 399.52 403.27 45,993 +4.55(+1.14%)
Jul 24, 2023 399.71 400.66 397.76 398.73 29,091 +0.25(+0.06%)
Jul 21, 2023 402.15 403.71 398.23 398.48 24,227 -1.05(-0.26%)
Jul 20, 2023 406.17 407.04 398.24 399.53 22,228 -11.08(-2.70%)
Jul 19, 2023 412.75 413.61 409.03 410.61 22,213 -0.56(-0.14%)
Jul 18, 2023 407.47 412.34 404.94 411.17 15,898 +3.44(+0.84%)
Jul 17, 2023 403.08 408.80 403.05 407.73 23,465 +5.59(+1.39%)
Jul 14, 2023 405.37 408.48 401.56 402.13 35,996 -2.68(-0.66%)
Jul 13, 2023 400.14 405.46 400.03 404.82 13,056 +8.04(+2.03%)
Jul 12, 2023 396.67 397.63 393.75 396.77 18,672 +5.07(+1.29%)
Jul 11, 2023 390.26 392.04 387.27 391.70 18,516 +2.44(+0.63%)
Jul 10, 2023 385.84 389.26 385.68 389.26 22,319 +2.83(+0.73%)
Jul 07, 2023 386.98 390.96 386.43 386.43 17,249 -0.83(-0.21%)
Jul 06, 2023 385.85 387.26 383.61 387.26 14,041 -3.15(-0.81%)
Jul 05, 2023 388.83 392.15 388.83 390.41 18,443 -0.73(-0.19%)
Jul 03, 2023 391.33 391.51 389.30 391.14 14,147 -0.42(-0.11%)
Jun 30, 2023 389.09 392.59 389.09 391.56 28,080 +6.25(+1.62%)
Jun 29, 2023 386.19 386.40 383.92 385.31 16,872 +0.06(+0.01%)
Jun 28, 2023 382.21 387.81 381.90 385.25 26,770 +0.27(+0.07%)
Jun 27, 2023 378.44 385.84 378.44 384.98 43,584 +7.90(+2.09%)
Jun 26, 2023 381.07 385.29 377.08 377.08 35,735 -4.75(-1.25%)
Jun 23, 2023 380.67 383.55 380.59 381.83 14,912 -3.40(-0.88%)
Jun 22, 2023 380.17 385.23 380.17 385.23 17,951 +2.48(+0.65%)
Jun 21, 2023 387.94 388.00 381.81 382.75 233,634 -7.06(-1.81%)
Jun 20, 2023 389.13 391.58 386.67 389.81 53,301 -1.39(-0.36%)
Jun 16, 2023 397.56 397.56 391.20 391.20 19,282 -3.06(-0.78%)
Jun 15, 2023 388.06 395.87 387.56 394.26 59,566 +4.54(+1.17%)
Jun 14, 2023 386.14 389.96 384.89 389.72 31,562 +2.90(+0.75%)
Jun 13, 2023 387.69 387.71 384.14 386.82 31,166 +2.70(+0.70%)
Jun 12, 2023 378.75 384.16 378.74 384.12 36,297 +7.58(+2.01%)
Jun 09, 2023 377.17 380.05 375.57 376.54 51,962 +1.33(+0.35%)
Jun 08, 2023 372.06 376.16 372.00 375.22 17,975 +3.20(+0.86%)
Jun 07, 2023 380.22 381.97 371.33 372.02 25,381 -7.51(-1.98%)
Jun 06, 2023 376.71 380.49 376.71 379.52 76,744 +1.63(+0.43%)
Jun 05, 2023 377.32 380.53 377.13 377.89 19,685 -0.77(-0.20%)
Jun 02, 2023 378.40 380.92 376.58 378.66 39,092 +2.83(+0.75%)
Jun 01, 2023 371.21 377.79 370.77 375.83 25,573 +4.36(+1.17%)
May 31, 2023 371.94 373.92 369.90 371.47 18,525 -3.00(-0.80%)
May 30, 2023 378.64 378.64 373.33 374.48 32,737 +1.73(+0.47%)
May 26, 2023 363.83 373.20 363.83 372.74 19,215 +10.59(+2.93%)
May 25, 2023 361.24 363.09 358.61 362.15 41,471 +10.84(+3.09%)
May 24, 2023 350.06 352.39 348.85 351.30 30,162 -1.99(-0.56%)
May 23, 2023 356.42 357.45 353.19 353.30 39,936 -4.71(-1.32%)
May 22, 2023 355.86 358.92 355.86 358.01 24,645 +1.38(+0.39%)
May 19, 2023 358.03 359.17 356.15 356.62 17,610 -1.64(-0.46%)
May 18, 2023 350.95 358.52 350.95 358.27 50,683 +7.64(+2.18%)
May 17, 2023 346.81 350.95 346.25 350.63 11,222 +5.68(+1.65%)
May 16, 2023 342.68 346.55 342.68 344.95 86,229 +0.90(+0.26%)
May 15, 2023 341.17 344.07 340.55 344.05 38,766 +3.18(+0.93%)
May 12, 2023 342.56 342.56 338.61 340.87 11,406 -0.97(-0.28%)
May 11, 2023 341.69 342.58 339.87 341.84 15,161 +1.13(+0.33%)
May 10, 2023 339.51 341.68 337.74 340.71 41,044 +4.78(+1.42%)
May 09, 2023 335.73 337.03 335.73 335.93 14,581 -1.94(-0.58%)
May 08, 2023 335.89 338.00 335.19 337.88 30,239 +1.81(+0.54%)
May 05, 2023 331.78 336.94 331.56 336.06 9,195 +6.73(+2.04%)
May 04, 2023 329.84 331.38 328.70 329.33 14,862 -1.12(-0.34%)
May 03, 2023 332.16 335.04 330.44 330.44 16,472 -1.86(-0.56%)
May 02, 2023 335.60 335.77 330.31 332.31 20,522 -4.14(-1.23%)
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.