Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
107.25
+1.14 (1.07%)
At close: Jun 23, 2025, 4:00 PM
107.65
+0.40 (0.37%)
After-hours: Jun 23, 2025, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025106.19107.31105.36107.25107.251.07%339,188
Jun 20, 2025107.51107.73105.76106.11106.11-0.81%312,937
Jun 18, 2025107.38107.85106.66106.98106.98-0.08%384,680
Jun 17, 2025107.34107.93106.85107.07107.07-0.62%239,849
Jun 16, 2025106.67107.97106.66107.74107.741.69%657,105
Jun 13, 2025106.20107.18105.77105.95105.89-1.40%903,204
Jun 12, 2025106.80107.78106.76107.45107.390.41%213,804
Jun 11, 2025107.54107.92106.52107.01106.95-0.22%158,026
Jun 10, 2025106.86107.38106.23107.25107.190.55%276,215
Jun 9, 2025106.58107.25106.48106.66106.600.32%247,951
Jun 6, 2025106.27106.64105.97106.32106.261.07%181,578
Jun 5, 2025105.87106.57104.78105.19105.13-0.18%276,577
Jun 4, 2025104.98105.50104.60105.38105.320.67%172,511
Jun 3, 2025103.61104.80103.48104.68104.621.05%144,871
Jun 2, 2025102.28103.66102.07103.59103.530.91%321,211
May 30, 2025102.70102.92100.88102.66102.60-0.10%355,042
May 29, 2025104.24104.24102.35102.76102.70-0.01%480,725
May 28, 2025103.35103.75102.61102.77102.71-0.35%313,383
May 27, 2025102.17103.25101.85103.13103.072.39%288,955
May 23, 2025100.17101.38100.00100.72100.66-1.12%1,858,142
May 22, 2025101.80102.92101.54101.86101.800.28%319,792
May 21, 2025102.21103.86101.21101.58101.52-1.35%608,437
May 20, 2025102.87103.18102.22102.97102.91-0.47%1,756,977
May 19, 2025101.85103.58101.85103.46103.40-0.08%535,993
May 16, 2025103.52103.62102.65103.54103.480.21%152,579
May 15, 2025103.07104.01102.62103.32103.26-0.20%423,867
May 14, 2025103.08103.71102.77103.53103.470.84%373,717
May 13, 2025100.96103.04100.75102.67102.612.21%439,709
May 12, 2025100.11100.4799.10100.45100.404.61%708,511
May 9, 202596.8496.9395.6296.0295.97-0.24%214,679
May 8, 202596.4197.2095.6096.2596.201.07%513,475
May 7, 202594.9595.6693.7995.2395.180.33%291,292
May 6, 202594.3695.6294.1594.9294.87-0.86%414,923
May 5, 202595.2196.4595.1895.7495.69-0.41%226,280
May 2, 202595.4196.6095.2996.1396.082.06%523,481
May 1, 202594.9995.6094.1494.1994.141.70%612,067
Apr 30, 202590.7392.9790.1092.6292.57-0.06%323,087
Apr 29, 202591.7993.0391.7992.6892.630.43%443,476
Apr 28, 202592.4192.7390.9092.2892.23-435,476
Apr 25, 202591.0692.5390.8592.2892.231.53%1,210,862
Apr 24, 202588.3991.0188.2090.8990.843.74%522,920
Apr 23, 202588.4089.3987.2487.6187.562.97%465,321
Apr 22, 202583.9185.5983.6585.0885.032.65%1,290,634
Apr 21, 202583.6583.9081.7982.8882.83-2.53%1,240,698
Apr 17, 202585.9785.9784.4585.0384.98-0.48%405,397
Apr 16, 202585.9586.9383.9985.4485.39-3.00%701,537
Apr 15, 202587.9288.8987.7288.0888.030.28%346,544
Apr 14, 202589.7989.9087.0387.8387.780.61%415,753
Apr 11, 202585.5287.5984.7687.3087.251.57%327,601
Apr 10, 202587.6387.8383.2385.9585.90-4.82%575,358