Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
127.81
+0.29 (0.23%)
At close: Nov 14, 2025, 4:00 PM EST
127.76
-0.05 (-0.04%)
After-hours: Nov 14, 2025, 8:00 PM EST

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 2025125.00128.94124.63127.81127.810.23%858,575
Nov 13, 2025130.22130.22126.84127.52127.52-2.74%852,016
Nov 12, 2025132.00132.00130.35131.11131.11-0.01%744,663
Nov 11, 2025131.02131.50130.24131.12131.12-0.68%563,131
Nov 10, 2025131.12132.27130.59132.02132.022.52%715,072
Nov 7, 2025128.17128.79125.81128.77128.77-0.50%1,254,772
Nov 6, 2025131.66131.66128.88129.42129.42-1.63%935,329
Nov 5, 2025130.31132.39130.20131.56131.560.82%1,078,637
Nov 4, 2025131.44132.64130.27130.49130.49-2.64%1,280,994
Nov 3, 2025135.10135.11133.42134.03134.030.13%920,965
Oct 31, 2025135.17135.17133.12133.86133.860.15%283,871
Oct 30, 2025135.00135.39133.61133.66133.66-1.52%794,784
Oct 29, 2025135.34135.81134.43135.72135.720.89%1,109,770
Oct 28, 2025134.13134.94133.68134.52134.520.69%579,892
Oct 27, 2025133.13133.73132.84133.60133.601.88%1,407,940
Oct 24, 2025130.74131.59130.53131.14131.141.54%379,184
Oct 23, 2025127.41129.35127.41129.15129.151.24%416,432
Oct 22, 2025129.09129.19126.10127.57127.57-1.22%425,977
Oct 21, 2025129.46129.57128.72129.15129.15-0.26%565,499
Oct 20, 2025128.73129.89128.68129.49129.491.31%305,888
Oct 17, 2025126.78128.13126.00127.81127.810.16%476,933
Oct 16, 2025128.82129.37126.77127.61127.61-0.18%612,522
Oct 15, 2025128.13128.84126.28127.84127.841.20%702,853
Oct 14, 2025126.03127.58124.68126.32126.32-1.08%619,151
Oct 13, 2025127.27127.91126.46127.70127.702.78%655,740
Oct 10, 2025129.54129.92124.21124.25124.25-3.95%681,888
Oct 9, 2025129.50129.50128.60129.36129.36-0.08%255,381
Oct 8, 2025127.73129.48127.73129.46129.461.56%204,412
Oct 7, 2025129.01129.04126.71127.47127.47-0.80%364,850
Oct 6, 2025128.56129.07128.04128.50128.501.12%414,005
Oct 3, 2025127.89128.15126.65127.08127.08-0.45%272,325
Oct 2, 2025128.09128.11126.84127.65127.650.66%454,768
Oct 1, 2025125.25126.90125.00126.81126.810.68%706,254
Sep 30, 2025125.76126.07124.95125.95125.950.15%406,791
Sep 29, 2025126.28126.75125.59125.76125.760.26%296,761
Sep 26, 2025125.28125.52124.43125.43125.430.30%280,895
Sep 25, 2025124.31125.41123.37125.06125.06-0.45%362,529
Sep 24, 2025126.91126.91124.85125.63125.63-0.74%400,022
Sep 23, 2025127.76127.78126.19126.57126.57-0.86%416,578
Sep 22, 2025126.24127.73126.19127.67127.670.89%431,040
Sep 19, 2025126.05126.64125.47126.54126.540.84%248,039
Sep 18, 2025125.08125.76124.68125.49125.491.51%469,852
Sep 17, 2025124.03124.05122.30123.62123.62-0.26%248,334
Sep 16, 2025124.42124.42123.55123.94123.94-0.10%302,963
Sep 15, 2025122.84124.10122.75124.07124.031.38%378,577
Sep 12, 2025122.65122.66122.09122.38122.34-0.05%237,453
Sep 11, 2025122.85122.89122.22122.44122.400.26%379,561
Sep 10, 2025122.60122.93121.68122.12122.081.07%491,673
Sep 9, 2025120.59120.93119.90120.83120.790.48%413,264
Sep 8, 2025120.18120.73120.06120.25120.210.66%284,743