iShares Expanded Tech Sector ETF (IGM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 85.19 | 85.30 | 84.67 | 85.16 | 85.16 | 191,000 |
| May 08, 2024 | 84.69 | 85.46 | 84.65 | 85.28 | 85.28 | 327,400 |
| May 07, 2024 | 85.43 | 85.76 | 85.20 | 85.35 | 85.35 | 386,800 |
| May 06, 2024 | 84.51 | 85.45 | 84.34 | 85.45 | 85.45 | 308,700 |
| May 03, 2024 | 83.90 | 84.19 | 83.44 | 84.07 | 84.07 | 363,800 |
| May 02, 2024 | 82.03 | 82.42 | 80.94 | 82.34 | 82.34 | 339,300 |
| May 01, 2024 | 81.50 | 82.87 | 80.86 | 81.08 | 81.08 | 238,600 |
| Apr 30, 2024 | 83.02 | 83.51 | 81.74 | 81.74 | 81.74 | 320,000 |
| Apr 29, 2024 | 83.59 | 83.79 | 82.89 | 83.37 | 83.37 | 488,900 |
| Apr 26, 2024 | 83.18 | 83.92 | 82.82 | 83.67 | 83.67 | 644,500 |
| Apr 25, 2024 | 80.26 | 81.94 | 79.96 | 81.72 | 81.72 | 440,700 |
| Apr 24, 2024 | 83.30 | 83.39 | 81.94 | 82.51 | 82.51 | 516,700 |
| Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 82.47 | 525,000 |
| Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 80.88 | 2,356,700 |
| Apr 19, 2024 | 81.81 | 81.99 | 79.68 | 80.02 | 80.02 | 1,457,300 |
| Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 82.31 | 283,400 |
| Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 82.73 | 532,300 |
| Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 83.84 | 267,600 |
| Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 83.65 | 182,700 |
| Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 85.40 | 140,200 |
| Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 86.98 | 136,500 |
| Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 85.48 | 141,600 |
| Apr 09, 2024 | 86.57 | 86.63 | 85.17 | 86.28 | 86.28 | 184,800 |
| Apr 08, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 85.96 | 156,700 |
| Apr 05, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 86.00 | 206,000 |
| Apr 04, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 84.87 | 204,800 |
| Apr 03, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 86.34 | 188,600 |
| Apr 02, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 86.00 | 319,900 |
| Apr 01, 2024 | 86.40 | 87.20 | 86.19 | 86.66 | 86.66 | 535,000 |
| Mar 28, 2024 | 86.39 | 86.49 | 86.00 | 86.18 | 86.18 | 255,100 |
| Mar 27, 2024 | 86.79 | 86.84 | 85.69 | 86.34 | 86.34 | 134,200 |
| Mar 26, 2024 | 87.05 | 87.19 | 86.22 | 86.27 | 86.27 | 132,600 |
| Mar 25, 2024 | 86.31 | 87.00 | 86.00 | 86.60 | 86.60 | 248,500 |
| Mar 22, 2024 | 86.80 | 87.28 | 86.60 | 87.02 | 87.02 | 158,400 |
| Mar 21, 2024 | 87.66 | 87.66 | 86.67 | 86.72 | 86.72 | 197,500 |
| Mar 21, 2024 | 0.038 Dividend | |||||
| Mar 20, 2024 | 85.61 | 86.57 | 85.21 | 86.52 | 86.48 | 111,900 |
| Mar 19, 2024 | 84.63 | 85.38 | 83.93 | 85.35 | 85.31 | 159,500 |
| Mar 18, 2024 | 85.60 | 85.96 | 84.99 | 85.19 | 85.15 | 206,700 |
| Mar 15, 2024 | 84.64 | 85.02 | 84.18 | 84.27 | 84.23 | 174,200 |
| Mar 14, 2024 | 86.32 | 86.43 | 84.96 | 85.51 | 85.47 | 136,200 |
| Mar 13, 2024 | 86.63 | 86.63 | 85.63 | 86.02 | 85.98 | 125,000 |
| Mar 12, 2024 | 85.65 | 86.86 | 84.96 | 86.82 | 86.78 | 318,000 |
| Mar 11, 2024 | 85.08 | 85.40 | 84.26 | 84.91 | 84.87 | 217,500 |
| Mar 08, 2024 | 87.63 | 88.45 | 85.38 | 85.55 | 85.51 | 217,700 |
| Mar 07, 2024 | 86.43 | 87.37 | 85.87 | 87.26 | 87.22 | 152,200 |
| Mar 07, 2024 | 6:1 Stock Split | |||||
| Mar 06, 2024 | 85.78 | 85.99 | 84.96 | 85.46 | 85.42 | 199,800 |
| Mar 05, 2024 | 85.51 | 85.51 | 83.82 | 84.41 | 84.37 | 234,600 |
| Mar 04, 2024 | 86.33 | 86.82 | 85.94 | 86.14 | 86.11 | 338,400 |
| Mar 01, 2024 | 84.69 | 86.11 | 84.69 | 86.04 | 86.00 | 672,000 |
| Feb 29, 2024 | 83.84 | 84.40 | 83.36 | 84.24 | 84.20 | 271,200 |
| Feb 28, 2024 | 83.27 | 83.47 | 82.94 | 83.18 | 83.15 | 147,000 |
| Feb 27, 2024 | 83.89 | 83.89 | 83.35 | 83.76 | 83.72 | 136,200 |
| Feb 26, 2024 | 83.94 | 84.05 | 83.55 | 83.61 | 83.57 | 212,400 |
| Feb 23, 2024 | 84.22 | 84.62 | 83.30 | 83.52 | 83.48 | 113,400 |
| Feb 22, 2024 | 82.91 | 83.88 | 82.74 | 83.70 | 83.66 | 298,200 |
| Feb 21, 2024 | 80.11 | 80.26 | 79.47 | 80.23 | 80.20 | 313,800 |
| Feb 20, 2024 | 81.58 | 81.58 | 80.31 | 81.09 | 81.05 | 622,200 |
| Feb 16, 2024 | 83.50 | 83.50 | 82.21 | 82.25 | 82.21 | 121,800 |
| Feb 15, 2024 | 83.45 | 83.52 | 82.76 | 83.25 | 83.22 | 136,800 |
| Feb 14, 2024 | 82.79 | 83.33 | 82.40 | 83.31 | 83.27 | 167,400 |
| Feb 13, 2024 | 81.27 | 82.49 | 81.02 | 81.86 | 81.82 | 180,000 |
| Feb 12, 2024 | 83.90 | 84.39 | 83.18 | 83.36 | 83.33 | 142,200 |
| Feb 09, 2024 | 83.10 | 83.91 | 82.92 | 83.79 | 83.75 | 192,000 |
| Feb 08, 2024 | 82.23 | 82.76 | 82.14 | 82.54 | 82.51 | 129,600 |
| Feb 07, 2024 | 81.38 | 82.13 | 81.13 | 82.09 | 82.06 | 180,600 |
| Feb 06, 2024 | 81.61 | 81.64 | 80.22 | 80.83 | 80.80 | 151,800 |
| Feb 05, 2024 | 81.46 | 81.49 | 80.54 | 81.27 | 81.23 | 213,000 |
| Feb 02, 2024 | 79.71 | 81.37 | 79.63 | 81.15 | 81.12 | 198,000 |
| Feb 01, 2024 | 78.38 | 79.08 | 78.29 | 78.93 | 78.90 | 210,600 |
| Jan 31, 2024 | 78.76 | 79.18 | 77.98 | 78.02 | 77.99 | 173,400 |
| Jan 30, 2024 | 80.59 | 80.63 | 79.86 | 80.01 | 79.97 | 157,800 |
| Jan 29, 2024 | 79.69 | 80.60 | 79.62 | 80.60 | 80.57 | 163,800 |
| Jan 26, 2024 | 79.78 | 80.03 | 79.48 | 79.54 | 79.51 | 110,400 |
| Jan 25, 2024 | 80.69 | 80.88 | 79.89 | 80.26 | 80.23 | 294,600 |
| Jan 24, 2024 | 79.93 | 80.72 | 79.74 | 79.82 | 79.78 | 288,600 |
| Jan 23, 2024 | 78.88 | 79.04 | 78.30 | 79.03 | 78.99 | 302,400 |
| Jan 22, 2024 | 78.82 | 79.39 | 78.57 | 78.65 | 78.61 | 151,200 |
| Jan 19, 2024 | 77.13 | 78.28 | 76.86 | 78.28 | 78.25 | 208,200 |
| Jan 18, 2024 | 75.86 | 76.44 | 75.66 | 76.36 | 76.33 | 152,400 |
| Jan 17, 2024 | 75.04 | 75.04 | 74.27 | 75.03 | 75.00 | 119,400 |
| Jan 16, 2024 | 75.09 | 75.80 | 74.94 | 75.45 | 75.42 | 228,600 |
| Jan 12, 2024 | 75.35 | 75.58 | 75.12 | 75.30 | 75.27 | 120,000 |
| Jan 11, 2024 | 75.22 | 75.42 | 74.11 | 75.15 | 75.12 | 124,800 |
| Jan 10, 2024 | 74.10 | 74.92 | 73.99 | 74.73 | 74.70 | 195,000 |
| Jan 09, 2024 | 73.20 | 74.29 | 73.18 | 73.99 | 73.96 | 114,000 |
| Jan 08, 2024 | 72.01 | 73.79 | 72.01 | 73.74 | 73.70 | 204,000 |
| Jan 05, 2024 | 71.68 | 72.25 | 71.49 | 71.74 | 71.71 | 97,200 |
| Jan 04, 2024 | 71.49 | 72.09 | 71.49 | 71.57 | 71.54 | 109,800 |
| Jan 03, 2024 | 71.95 | 72.38 | 71.83 | 71.86 | 71.83 | 103,200 |
| Jan 02, 2024 | 73.86 | 73.86 | 72.36 | 72.72 | 72.69 | 1,510,800 |
| Dec 29, 2023 | 75.04 | 75.18 | 74.41 | 74.70 | 74.66 | 99,600 |
| Dec 28, 2023 | 75.17 | 75.32 | 75.06 | 75.12 | 75.09 | 70,800 |
| Dec 27, 2023 | 75.21 | 75.29 | 74.82 | 75.08 | 75.05 | 106,800 |
| Dec 26, 2023 | 74.69 | 75.20 | 74.69 | 75.07 | 75.04 | 91,200 |
| Dec 22, 2023 | 74.60 | 74.82 | 74.28 | 74.59 | 74.56 | 63,600 |
| Dec 21, 2023 | 74.26 | 74.47 | 73.87 | 74.44 | 74.41 | 123,600 |
| Dec 20, 2023 | 74.49 | 74.81 | 73.37 | 73.37 | 73.34 | 193,200 |
| Dec 20, 2023 | 0.836 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.