Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
103.48
+1.31 (1.28%)
At close: Dec 20, 2024, 4:00 PM
103.50
+0.02 (0.02%)
After-hours: Dec 20, 2024, 4:00 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024101.45104.48101.12103.48103.481.28%248,912
Dec 19, 2024103.57103.65102.10102.17102.17-0.07%285,461
Dec 18, 2024106.31106.49101.93102.24102.24-3.55%323,001
Dec 17, 2024106.36106.61105.71106.00106.00-0.89%240,487
Dec 16, 2024105.86107.19105.85106.95106.901.45%289,706
Dec 13, 2024106.00106.30104.77105.42105.370.31%171,362
Dec 12, 2024105.25105.50104.90105.09105.04-0.62%212,200
Dec 11, 2024104.65106.02104.56105.75105.702.07%189,294
Dec 10, 2024104.52104.90103.28103.61103.56-0.79%135,934
Dec 9, 2024105.18105.31104.07104.44104.39-0.87%266,408
Dec 6, 2024104.71105.65104.71105.36105.310.89%195,705
Dec 5, 2024105.19105.19104.34104.43104.38-0.68%203,149
Dec 4, 2024104.35105.18104.20105.15105.101.93%210,570
Dec 3, 2024102.19103.17102.00103.16103.110.63%217,890
Dec 2, 2024101.56102.82101.41102.51102.461.16%319,433
Nov 29, 2024100.78101.58100.68101.33101.280.87%71,052
Nov 27, 2024101.27101.2799.54100.46100.41-1.05%342,357
Nov 26, 2024101.42101.89101.22101.53101.480.33%309,681
Nov 25, 2024101.90102.09100.76101.20101.150.25%209,222
Nov 22, 2024100.79101.05100.35100.95100.900.08%138,643
Nov 21, 2024101.19101.3499.39100.87100.820.62%187,896
Nov 20, 2024100.43100.4398.89100.25100.200.02%167,611
Nov 19, 202498.57100.2798.49100.23100.181.11%317,370
Nov 18, 202498.8299.4898.2899.1399.080.57%307,015
Nov 15, 202499.8899.9698.2198.5798.52-2.46%215,851
Nov 14, 2024101.97102.07100.94101.06101.01-0.71%195,191
Nov 13, 2024102.04102.61101.65101.78101.73-0.42%234,449
Nov 12, 2024102.00102.48101.51102.21102.160.34%262,993
Nov 11, 2024102.19102.19101.29101.86101.81-0.21%181,776
Nov 8, 2024102.18102.28101.69102.07102.02-0.22%218,613
Nov 7, 2024100.78102.35100.71102.30102.252.18%408,680
Nov 6, 202498.73100.2298.73100.12100.072.97%220,988
Nov 5, 202496.2197.2596.2197.2397.191.43%193,458
Nov 4, 202496.0996.5795.5095.8695.82-0.29%146,950
Nov 1, 202495.7296.8595.6096.1496.100.61%144,903
Oct 31, 202497.5497.5495.4895.5695.52-2.88%213,532
Oct 30, 202499.3999.5898.3898.3998.34-1.09%199,900
Oct 29, 202498.0799.6497.7899.4799.421.55%110,059
Oct 28, 202498.5898.5897.8797.9597.900.26%109,155
Oct 25, 202497.7798.7597.5497.7097.650.63%139,487
Oct 24, 202497.1997.3096.5697.0997.050.31%255,118
Oct 23, 202497.9998.1396.0696.7996.75-1.59%189,011
Oct 22, 202497.8898.6097.6698.3598.300.01%334,562
Oct 21, 202497.8298.4197.4498.3498.290.33%158,931
Oct 18, 202498.3198.4197.9098.0297.970.51%109,108
Oct 17, 202498.7098.7097.5297.5297.470.06%135,838
Oct 16, 202497.6297.6296.6597.4697.41-0.02%331,579
Oct 15, 202499.3799.3797.0697.4897.43-1.71%386,907
Oct 14, 202498.8699.5298.7399.1899.130.99%154,342
Oct 11, 202497.6598.3397.5498.2198.160.39%96,600
Oct 10, 202497.2098.0797.0397.8397.78-0.04%280,485
Oct 9, 202497.0197.9596.7597.8797.820.80%274,171
Oct 8, 202496.1197.1895.8897.0997.051.71%174,431
Oct 7, 202496.0796.4695.2795.4695.42-1.01%243,587
Oct 4, 202496.4096.5095.3096.4396.391.35%231,704
Oct 3, 202494.3295.5494.2895.1595.110.50%335,951
Oct 2, 202494.1495.0893.7194.6894.640.52%332,941
Oct 1, 202496.0596.0693.6394.1994.15-1.82%383,163
Sep 30, 202495.1796.0194.8695.9495.900.33%298,613
Sep 27, 202496.5396.5395.3795.6295.58-0.70%445,952
Sep 26, 202496.9896.9895.3196.2996.251.18%352,465
Sep 25, 202494.9195.7194.8895.1795.13-137,308
Sep 24, 202494.9895.3093.9395.1795.030.62%239,050
Sep 23, 202494.8694.8794.3194.5894.440.07%343,531
Sep 20, 202494.3894.8393.6594.5194.37-0.13%435,580
Sep 19, 202494.4895.1293.8594.6394.492.93%629,637
Sep 18, 202492.6793.2591.7591.9491.81-0.48%272,296
Sep 17, 202493.0693.1691.8592.3892.250.10%321,730
Sep 16, 202491.8792.3491.4592.2992.16-0.16%131,642
Sep 13, 202492.0392.6591.8492.4492.310.65%227,646
Sep 12, 202491.1492.1290.6591.8491.710.98%238,037
Sep 11, 202489.1191.0987.5890.9590.822.47%297,625
Sep 10, 202488.4688.8287.5488.7688.630.99%184,709
Sep 9, 202487.8788.2487.0487.8987.761.07%473,785
Sep 6, 202489.3289.3886.6286.9686.83-2.67%188,958
Sep 5, 202488.8990.1788.8389.3589.220.01%245,528
Sep 4, 202488.7390.0588.4389.3489.21-0.20%143,232
Sep 3, 202492.4492.5388.9989.5289.39-3.88%229,478
Aug 30, 202493.0493.2692.0593.1392.991.06%331,000
Aug 29, 202492.5793.7191.9392.1592.02-0.02%246,762
Aug 28, 202493.2293.3091.4792.1792.04-1.30%123,422
Aug 27, 202492.5393.5792.1493.3893.240.39%225,575
Aug 26, 202493.7794.0892.6193.0292.88-0.98%144,408
Aug 23, 202493.6794.4093.0393.9493.801.27%208,839
Aug 22, 202494.9795.0092.6092.7692.63-1.80%243,887
Aug 21, 202493.8794.7493.7394.4694.320.62%257,963
Aug 20, 202494.0094.4493.5493.8893.74-0.17%142,699
Aug 19, 202492.9994.0792.3694.0493.901.30%139,122
Aug 16, 202492.3093.0992.2392.8392.690.06%203,526
Aug 15, 202491.5892.8591.5392.7792.642.58%212,773
Aug 14, 202490.6090.9589.4990.4490.310.10%738,852
Aug 13, 202488.9490.3788.9490.3590.222.64%485,889
Aug 12, 202487.9388.6487.5188.0387.900.11%232,050
Aug 9, 202487.0088.0986.7587.9387.800.72%351,418
Aug 8, 202485.7487.3784.7987.3087.173.61%358,497
Aug 7, 202486.8287.4184.1384.2684.14-0.93%322,537
Aug 6, 202484.7086.4983.8885.0584.931.21%730,216
Aug 5, 202481.0685.5481.0084.0383.91-3.11%1,129,866
Aug 2, 202486.9487.6885.6486.7386.60-2.94%592,873
Aug 1, 202492.2492.9788.5089.3689.23-2.59%565,243