iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
85.43
-0.01 (-0.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 85.97 | 85.97 | 84.45 | 85.03 | 85.03 | -0.48% | 405,397 |
| Apr 16, 2025 | 85.95 | 86.93 | 83.99 | 85.44 | 85.44 | -3.00% | 701,537 |
| Apr 15, 2025 | 87.92 | 88.89 | 87.72 | 88.08 | 88.08 | 0.28% | 346,544 |
| Apr 14, 2025 | 89.79 | 89.90 | 87.03 | 87.83 | 87.83 | 0.61% | 415,753 |
| Apr 11, 2025 | 85.52 | 87.59 | 84.76 | 87.30 | 87.30 | 1.57% | 327,601 |
| Apr 10, 2025 | 87.63 | 87.83 | 83.23 | 85.95 | 85.95 | -4.82% | 575,358 |
| Apr 9, 2025 | 79.76 | 90.70 | 79.64 | 90.30 | 90.30 | 13.16% | 1,768,795 |
| Apr 8, 2025 | 84.49 | 85.25 | 78.44 | 79.80 | 79.80 | -1.68% | 744,806 |
| Apr 7, 2025 | 77.32 | 84.76 | 76.26 | 81.16 | 81.16 | 0.73% | 1,737,257 |
| Apr 4, 2025 | 83.10 | 83.57 | 80.19 | 80.57 | 80.57 | -6.06% | 1,782,609 |
| Apr 3, 2025 | 87.62 | 88.10 | 85.72 | 85.77 | 85.77 | -6.98% | 1,093,951 |
| Apr 2, 2025 | 90.19 | 92.99 | 90.09 | 92.21 | 92.21 | 0.70% | 357,124 |
| Apr 1, 2025 | 90.48 | 91.60 | 89.66 | 91.57 | 91.57 | 0.99% | 679,418 |
| Mar 31, 2025 | 89.11 | 90.82 | 87.98 | 90.67 | 90.67 | -0.15% | 1,217,848 |
| Mar 28, 2025 | 93.00 | 93.33 | 90.51 | 90.81 | 90.81 | -2.98% | 584,586 |
| Mar 27, 2025 | 94.06 | 94.62 | 93.37 | 93.60 | 93.60 | -1.22% | 405,311 |
| Mar 26, 2025 | 96.81 | 97.00 | 94.43 | 94.76 | 94.76 | -2.52% | 324,769 |
| Mar 25, 2025 | 96.89 | 97.40 | 96.74 | 97.21 | 97.21 | 0.57% | 167,336 |
| Mar 24, 2025 | 96.31 | 96.86 | 96.00 | 96.66 | 96.66 | 2.23% | 274,996 |
| Mar 21, 2025 | 92.91 | 94.58 | 92.70 | 94.55 | 94.55 | 0.51% | 221,062 |
| Mar 20, 2025 | 93.60 | 95.36 | 93.60 | 94.07 | 94.07 | -0.58% | 281,470 |
| Mar 19, 2025 | 93.80 | 95.78 | 93.27 | 94.62 | 94.62 | 1.48% | 562,894 |
| Mar 18, 2025 | 94.20 | 94.22 | 92.67 | 93.24 | 93.24 | -1.88% | 551,613 |
| Mar 17, 2025 | 94.23 | 95.69 | 94.17 | 95.03 | 94.98 | 0.68% | 373,624 |
| Mar 14, 2025 | 92.96 | 94.49 | 92.87 | 94.39 | 94.34 | 2.96% | 413,201 |
| Mar 13, 2025 | 93.59 | 93.59 | 91.20 | 91.68 | 91.63 | -2.23% | 531,719 |
| Mar 12, 2025 | 94.19 | 94.71 | 92.67 | 93.77 | 93.72 | 1.74% | 498,328 |
| Mar 11, 2025 | 91.87 | 93.66 | 91.18 | 92.17 | 92.12 | 0.02% | 506,606 |
| Mar 10, 2025 | 94.28 | 94.28 | 91.18 | 92.15 | 92.10 | -4.48% | 608,059 |
| Mar 7, 2025 | 95.33 | 96.67 | 93.67 | 96.47 | 96.42 | 1.11% | 330,543 |
| Mar 6, 2025 | 96.64 | 98.09 | 95.09 | 95.41 | 95.36 | -3.45% | 582,759 |
| Mar 5, 2025 | 97.37 | 99.11 | 96.40 | 98.82 | 98.77 | 1.72% | 535,428 |
| Mar 4, 2025 | 96.37 | 98.91 | 94.95 | 97.15 | 97.10 | -0.09% | 747,931 |
| Mar 3, 2025 | 100.88 | 101.24 | 96.58 | 97.24 | 97.19 | -2.85% | 662,032 |
| Feb 28, 2025 | 98.46 | 100.18 | 97.46 | 100.09 | 100.04 | 1.35% | 411,617 |
| Feb 27, 2025 | 103.09 | 103.18 | 98.76 | 98.76 | 98.71 | -3.35% | 404,599 |
| Feb 26, 2025 | 101.86 | 103.21 | 101.53 | 102.18 | 102.13 | 1.08% | 331,234 |
| Feb 25, 2025 | 102.52 | 102.62 | 100.32 | 101.09 | 101.04 | -1.67% | 358,764 |
| Feb 24, 2025 | 104.97 | 104.97 | 102.46 | 102.81 | 102.76 | -1.53% | 426,543 |
| Feb 21, 2025 | 107.52 | 107.59 | 104.36 | 104.41 | 104.35 | -2.78% | 847,026 |
| Feb 20, 2025 | 107.97 | 108.00 | 106.41 | 107.40 | 107.34 | -0.71% | 214,260 |
| Feb 19, 2025 | 108.30 | 108.50 | 107.29 | 108.17 | 108.11 | -0.27% | 277,000 |
| Feb 18, 2025 | 108.66 | 108.73 | 107.63 | 108.46 | 108.40 | 0.32% | 409,010 |
| Feb 14, 2025 | 107.73 | 108.28 | 107.47 | 108.11 | 108.05 | 0.29% | 383,462 |
| Feb 13, 2025 | 106.79 | 107.88 | 106.50 | 107.80 | 107.74 | 1.37% | 185,487 |
| Feb 12, 2025 | 105.06 | 106.49 | 105.01 | 106.34 | 106.28 | -0.18% | 308,889 |
| Feb 11, 2025 | 106.02 | 106.87 | 105.94 | 106.53 | 106.47 | -0.27% | 264,441 |
| Feb 10, 2025 | 106.36 | 106.97 | 106.34 | 106.82 | 106.76 | 1.39% | 238,312 |
| Feb 7, 2025 | 106.72 | 107.33 | 105.16 | 105.36 | 105.30 | -0.91% | 399,202 |
| Feb 6, 2025 | 106.14 | 106.71 | 105.55 | 106.33 | 106.27 | 0.16% | 258,525 |