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 )

85.28 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 84.69 85.46 84.65 85.28 327,358 -0.07(-0.08%)
May 07, 2024 85.43 85.76 85.20 85.35 386,814 -0.10(-0.12%)
May 06, 2024 84.51 85.45 84.34 85.45 308,658 +1.38(+1.64%)
May 03, 2024 83.90 84.19 83.44 84.07 363,760 +1.73(+2.10%)
May 02, 2024 82.03 82.42 80.94 82.34 339,262 +1.26(+1.55%)
May 01, 2024 81.50 82.87 80.86 81.08 238,569 -0.66(-0.81%)
Apr 30, 2024 83.02 83.51 81.74 81.74 320,011 -1.63(-1.96%)
Apr 29, 2024 83.59 83.79 82.89 83.37 488,853 -0.30(-0.36%)
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%)
Mar 01, 2024 507.94 516.46 507.94 515.99 112,049 +10.79(+2.13%)
Feb 29, 2024 502.81 506.19 499.91 505.21 45,224 +6.32(+1.27%)
Feb 28, 2024 499.40 500.63 497.44 498.89 24,527 -3.45(-0.69%)
Feb 27, 2024 503.13 503.13 499.87 502.34 22,735 +0.93(+0.19%)
Feb 26, 2024 503.45 504.10 501.09 501.41 35,433 +0.53(+0.11%)
Feb 23, 2024 505.08 507.48 499.58 500.88 18,877 -1.11(-0.22%)
Feb 22, 2024 497.24 503.04 496.24 501.99 49,675 +20.80(+4.32%)
Feb 21, 2024 480.44 481.33 476.62 481.19 52,369 -5.12(-1.05%)
Feb 20, 2024 489.29 489.29 481.63 486.31 103,725 -6.98(-1.41%)
Feb 16, 2024 500.79 500.79 493.05 493.28 20,291 -6.01(-1.20%)
Feb 15, 2024 500.48 500.92 496.34 499.29 22,816 -0.33(-0.07%)
Feb 14, 2024 496.53 499.74 494.20 499.62 27,879 +8.70(+1.77%)
Feb 13, 2024 487.40 494.69 485.91 490.92 30,003 -9.05(-1.81%)
Feb 12, 2024 503.17 506.10 498.84 499.97 23,755 -2.53(-0.50%)
Feb 09, 2024 498.39 503.26 497.31 502.50 32,024 +7.45(+1.50%)
Feb 08, 2024 493.17 496.34 492.61 495.05 21,609 +2.71(+0.55%)
Feb 07, 2024 488.07 492.55 486.56 492.34 30,122 +7.56(+1.56%)
Feb 06, 2024 489.44 489.65 481.14 484.79 25,328 -2.60(-0.53%)
Feb 05, 2024 488.52 488.73 483.02 487.39 35,512 +0.69(+0.14%)
Feb 02, 2024 478.03 488.02 477.59 486.70 33,000 +13.32(+2.81%)
Feb 01, 2024 470.04 474.26 469.54 473.37 35,079 +5.44(+1.16%)
Jan 31, 2024 472.34 474.86 467.67 467.93 28,928 -11.90(-2.48%)
Jan 30, 2024 483.31 483.59 478.94 479.84 26,317 -3.56(-0.74%)
Jan 29, 2024 477.95 483.40 477.50 483.40 27,325 +6.37(+1.33%)
Jan 26, 2024 478.44 479.97 476.66 477.03 18,373 -4.34(-0.90%)
Jan 25, 2024 483.95 485.06 479.15 481.37 49,079 +2.68(+0.56%)
Jan 24, 2024 479.35 484.10 478.20 478.69 48,165 +4.73(+1.00%)
Jan 23, 2024 473.05 474.05 469.59 473.96 50,386 +2.28(+0.48%)
Jan 22, 2024 472.72 476.16 471.25 471.68 25,183 +2.19(+0.47%)
Jan 19, 2024 462.55 469.49 460.96 469.49 34,684 +11.54(+2.52%)
Jan 18, 2024 454.97 458.47 453.76 457.96 25,438 +7.98(+1.77%)
Jan 17, 2024 450.02 450.02 445.43 449.98 19,926 -2.51(-0.55%)
Jan 16, 2024 450.35 454.61 449.45 452.49 38,140 +0.90(+0.20%)
Jan 12, 2024 451.88 453.29 450.51 451.59 20,004 +0.86(+0.19%)
Jan 11, 2024 451.10 452.30 444.50 450.73 20,774 +2.53(+0.56%)
Jan 10, 2024 444.38 449.31 443.73 448.20 32,525 +4.45(+1.00%)
Jan 09, 2024 439.03 445.54 438.90 443.75 18,985 +1.54(+0.35%)
Jan 08, 2024 431.90 442.51 431.90 442.22 34,061 +11.97(+2.78%)
Jan 05, 2024 429.86 433.31 428.76 430.25 16,165 +1.01(+0.24%)
Jan 04, 2024 428.74 432.32 428.74 429.24 18,349 -1.73(-0.40%)
Jan 03, 2024 431.52 434.07 430.80 430.98 17,226 -5.18(-1.19%)
Jan 02, 2024 442.96 442.96 434.00 436.16 251,891 -11.82(-2.64%)
Dec 29, 2023 450.01 450.89 446.26 447.98 16,588 -2.54(-0.56%)
Dec 28, 2023 450.83 451.73 450.15 450.52 11,763 +0.24(+0.05%)
Dec 27, 2023 451.08 451.53 448.70 450.28 17,850 +0.05(+0.01%)
Dec 26, 2023 447.92 451.00 447.92 450.23 15,195 +2.87(+0.64%)
Dec 22, 2023 447.41 448.69 445.47 447.36 10,560 +0.91(+0.20%)
Dec 21, 2023 445.38 446.62 443.04 446.45 20,580 +6.41(+1.46%)
Dec 20, 2023 446.71 448.64 440.03 440.05 32,182 -6.43(-1.44%)
Dec 19, 2023 444.97 446.88 444.34 446.47 45,374 +2.18(+0.49%)
Dec 18, 2023 441.48 445.64 441.48 444.29 27,692 +3.78(+0.86%)
Dec 15, 2023 438.03 442.53 438.03 440.51 18,664 +2.51(+0.57%)
Dec 14, 2023 437.87 440.01 435.48 438.00 23,978 +0.99(+0.23%)
Dec 13, 2023 433.62 438.20 432.13 437.01 35,866 +4.10(+0.95%)
Dec 12, 2023 427.95 432.91 427.95 432.91 21,850 +3.19(+0.74%)
Dec 11, 2023 425.98 429.77 425.72 429.72 21,058 +3.61(+0.85%)
Dec 08, 2023 420.77 426.48 420.77 426.11 12,093 +3.41(+0.81%)
Dec 07, 2023 418.80 423.35 418.80 422.69 12,737 +7.05(+1.70%)
Dec 06, 2023 422.72 422.72 415.48 415.64 16,108 -3.67(-0.88%)
Dec 05, 2023 415.36 419.61 415.36 419.31 23,654 +0.96(+0.23%)
Dec 04, 2023 419.35 419.35 413.99 418.35 27,967 -5.39(-1.27%)
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.