Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
131.28
+0.08 (0.06%)
At close: Dec 26, 2025, 4:00 PM EST
131.29
+0.01 (0.01%)
After-hours: Dec 26, 2025, 8:00 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025131.52131.55130.92131.28131.280.06%290,699
Dec 24, 2025130.79131.30130.78131.20131.200.23%172,652
Dec 23, 2025129.83130.96129.62130.90130.900.46%385,096
Dec 22, 2025130.84130.87129.86130.30130.300.62%852,071
Dec 19, 2025127.83129.57127.83129.50129.501.87%544,349
Dec 18, 2025127.40127.90126.51127.12127.121.57%1,195,766
Dec 17, 2025128.36128.45125.15125.15125.15-2.26%466,358
Dec 16, 2025127.21128.43126.94128.04128.040.15%417,612
Dec 15, 2025130.18130.19127.71127.85127.79-1.21%451,840
Dec 12, 2025132.25132.29128.90129.42129.36-3.01%1,318,214
Dec 11, 2025132.92133.55131.27133.43133.36-0.59%1,035,273
Dec 10, 2025133.20134.59132.63134.22134.150.47%887,226
Dec 9, 2025132.83133.66132.50133.59133.520.37%368,592
Dec 8, 2025133.37134.04132.47133.10133.030.25%358,651
Dec 5, 2025132.34133.42132.14132.77132.700.76%522,343
Dec 4, 2025131.74131.96130.82131.77131.700.32%554,520
Dec 3, 2025130.44131.52129.70131.35131.280.30%294,634
Dec 2, 2025130.61131.78130.13130.96130.890.89%480,815
Dec 1, 2025129.13130.42128.50129.81129.75-0.49%1,039,968
Nov 28, 2025129.65130.45129.53130.45130.380.94%368,455
Nov 26, 2025129.03129.73128.31129.23129.170.90%500,342
Nov 25, 2025126.99128.39125.25128.08128.020.70%992,749
Nov 24, 2025124.32127.53124.32127.19127.133.36%1,450,631
Nov 21, 2025122.56124.60120.54123.06123.000.61%1,443,625
Nov 20, 2025129.10129.33122.00122.31122.25-2.88%1,547,712
Nov 19, 2025125.03127.65124.78125.94125.880.85%1,077,138
Nov 18, 2025125.53126.13123.50124.88124.82-1.19%3,346,169
Nov 17, 2025127.22128.80125.41126.39126.33-1.11%4,106,264
Nov 14, 2025125.00128.94124.63127.81127.750.23%858,575
Nov 13, 2025130.22130.22126.84127.52127.46-2.74%852,016
Nov 12, 2025132.00132.00130.35131.11131.04-0.01%744,663
Nov 11, 2025131.02131.50130.24131.12131.05-0.68%563,131
Nov 10, 2025131.12132.27130.59132.02131.952.52%715,072
Nov 7, 2025128.17128.79125.81128.77128.71-0.50%1,254,772
Nov 6, 2025131.66131.66128.88129.42129.36-1.63%935,329
Nov 5, 2025130.31132.39130.20131.56131.490.82%1,078,885
Nov 4, 2025131.44132.64130.27130.49130.42-2.64%1,280,994
Nov 3, 2025135.10135.11133.42134.03133.960.13%920,965
Oct 31, 2025135.17135.17133.12133.86133.790.15%283,871
Oct 30, 2025135.00135.39133.61133.66133.59-1.52%794,784
Oct 29, 2025135.34135.81134.43135.72135.650.89%1,109,770
Oct 28, 2025134.13134.94133.68134.52134.450.69%579,892
Oct 27, 2025133.13133.73132.84133.60133.531.88%1,407,940
Oct 24, 2025130.74131.59130.53131.14131.071.54%379,184
Oct 23, 2025127.41129.35127.41129.15129.091.24%416,432
Oct 22, 2025129.09129.19126.10127.57127.51-1.22%425,977
Oct 21, 2025129.46129.57128.72129.15129.09-0.26%565,499
Oct 20, 2025128.73129.89128.68129.49129.431.31%305,888
Oct 17, 2025126.78128.13126.00127.81127.750.16%476,933
Oct 16, 2025128.82129.37126.77127.61127.55-0.18%612,522