Home

iShares S&P Technology Index Fund (IGM)

119.46
+0.72 (0.61%)
NYSE · Last Trade: Sep 6th, 1:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P Technology Index Fund (IGM)

DateOpenHighLowCloseVolumeAdjusted Close
9/05/2025120.19120.19118.18119.46497,551119.46
9/04/2025117.86118.81117.12118.74238,554118.74
9/03/2025117.53117.98117.04117.88333,151117.88
9/02/2025115.07116.41114.50116.36438,295116.36
8/29/2025118.24118.32116.81117.25336,134117.25
8/28/2025117.79119.16117.62118.93386,589118.93
8/27/2025117.07117.66116.73117.49319,850117.49
8/26/2025116.72117.16116.43117.05749,069117.05
8/25/2025116.60117.31116.24116.65527,198116.65
8/22/2025114.74117.26114.61116.71308,444116.71
8/21/2025114.93115.32114.16114.68345,438114.68
8/20/2025115.56115.56113.24115.07929,563115.07
8/19/2025118.01118.01115.67115.88576,673115.88
8/18/2025117.86118.15117.54118.07426,006118.07
8/15/2025118.49118.49117.69118.07550,990118.07
8/14/2025118.29119.03118.14118.609,242,895118.60
8/13/2025119.59119.73118.49118.874,961,344118.87
8/12/2025117.56119.02117.34119.02351,087119.02
8/11/2025117.77118.17116.83117.03345,155117.03
8/08/2025117.00117.80116.75117.67206,398117.67
8/07/2025117.73117.82115.58116.56325,036116.56
8/06/2025115.48116.78115.25116.70336,233116.70
8/05/2025116.41116.67114.85115.02217,536115.02
8/04/2025114.36116.06114.36116.01353,522116.01
8/01/2025114.60114.61112.82113.41592,079113.41
7/31/2025118.16118.16115.75115.93550,984115.93
7/30/2025116.10116.55115.25116.11204,055116.11
7/29/2025116.70117.12115.64115.86181,516115.86
7/28/2025115.67116.03115.32116.00236,186116.00
7/25/2025114.88115.53114.73115.19127,154115.19
7/24/2025115.10115.27114.34114.88319,397114.88
7/23/2025114.15114.55113.61114.53258,804114.53
7/22/2025115.17115.21113.18114.01427,592114.01
7/21/2025114.90115.59114.61115.11333,579115.11
7/18/2025114.88114.99114.00114.42298,407114.42
7/17/2025113.72114.72113.55114.60379,342114.60
7/16/2025113.55113.66112.14113.55197,039113.55
7/15/2025113.88113.96113.24113.26397,927113.26
7/14/2025112.40113.08111.77112.75207,002112.75
7/11/2025112.59112.94112.15112.42196,749112.42
7/10/2025113.96113.96112.45113.04284,971113.04
7/09/2025113.07113.87112.90113.61288,995113.61
7/08/2025113.08113.08112.36112.73209,767112.73
7/07/2025113.02113.17112.07112.55347,948112.55
7/03/2025112.62113.67112.61113.45174,668113.45
7/02/2025110.68111.93110.66111.99313,106111.99
7/01/2025111.87112.13110.25110.96495,726110.96
6/30/2025112.52112.56111.80112.34543,844112.34
6/27/2025111.43111.80110.49111.35797,913111.35
6/26/2025110.49111.21110.14111.19798,231111.19
6/25/2025109.72110.34109.64109.96635,882109.96
6/24/2025108.31109.41108.29109.24297,817109.24
6/23/2025106.19107.31105.36107.25339,153107.25
6/20/2025107.51107.73105.76106.11312,937106.11
6/18/2025107.38107.85106.66106.98384,680106.98
6/17/2025107.34107.93106.85107.07239,819107.07
6/16/2025106.67107.97106.66107.74657,105107.74
6/13/2025106.20107.18105.77105.95903,204105.89
6/12/2025106.80107.78106.76107.45213,804107.39
6/11/2025107.54107.92106.52107.01158,026106.95
6/10/2025106.86107.38106.23107.25276,190107.19
6/09/2025106.58107.25106.48106.66247,951106.60
6/06/2025106.27106.64105.97106.32181,578106.26