Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
90.81
-2.79 (-2.98%)
At close: Mar 28, 2025, 4:00 PM
91.62
+0.81 (0.89%)
After-hours: Mar 28, 2025, 7:56 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202593.0093.3390.5190.8190.81-2.98%584,507
Mar 27, 202594.0694.6293.3793.6093.60-1.22%405,311
Mar 26, 202596.8197.0094.4394.7694.76-2.52%324,769
Mar 25, 202596.8997.4096.7497.2197.210.57%167,336
Mar 24, 202596.3196.8696.0096.6696.662.23%274,996
Mar 21, 202592.9194.5892.7094.5594.550.51%221,062
Mar 20, 202593.6095.3693.6094.0794.07-0.58%281,470
Mar 19, 202593.8095.7893.2794.6294.621.48%562,894
Mar 18, 202594.2094.2292.6793.2493.24-1.88%551,613
Mar 17, 202594.2395.6994.1795.0394.980.68%373,624
Mar 14, 202592.9694.4992.8794.3994.342.96%413,201
Mar 13, 202593.5993.5991.2091.6891.63-2.23%531,719
Mar 12, 202594.1994.7192.6793.7793.721.74%498,328
Mar 11, 202591.8793.6691.1892.1792.120.02%506,606
Mar 10, 202594.2894.2891.1892.1592.10-4.48%608,059
Mar 7, 202595.3396.6793.6796.4796.421.11%330,543
Mar 6, 202596.6498.0995.0995.4195.36-3.45%582,759
Mar 5, 202597.3799.1196.4098.8298.771.72%535,428
Mar 4, 202596.3798.9194.9597.1597.10-0.09%747,931
Mar 3, 2025100.88101.2496.5897.2497.19-2.85%662,032
Feb 28, 202598.46100.1897.46100.09100.041.35%411,617
Feb 27, 2025103.09103.1898.7698.7698.71-3.35%404,599
Feb 26, 2025101.86103.21101.53102.18102.131.08%331,234
Feb 25, 2025102.52102.62100.32101.09101.04-1.67%358,764
Feb 24, 2025104.97104.97102.46102.81102.76-1.53%426,543
Feb 21, 2025107.52107.59104.36104.41104.35-2.78%847,026
Feb 20, 2025107.97108.00106.41107.40107.34-0.71%214,260
Feb 19, 2025108.30108.50107.29108.17108.11-0.27%277,000
Feb 18, 2025108.66108.73107.63108.46108.400.32%409,010
Feb 14, 2025107.73108.28107.47108.11108.050.29%383,462
Feb 13, 2025106.79107.88106.50107.80107.741.37%185,487
Feb 12, 2025105.06106.49105.01106.34106.28-0.18%308,889
Feb 11, 2025106.02106.87105.94106.53106.47-0.27%264,441
Feb 10, 2025106.36106.97106.34106.82106.761.39%238,312
Feb 7, 2025106.72107.33105.16105.36105.30-0.91%399,202
Feb 6, 2025106.14106.71105.55106.33106.270.16%258,525
Feb 5, 2025105.10106.21104.82106.16106.100.50%196,463
Feb 4, 2025104.52105.70104.47105.63105.571.58%249,574
Feb 3, 2025102.68104.66102.47103.99103.93-0.96%341,547
Jan 31, 2025106.11106.99104.74105.00104.94-0.14%251,148
Jan 30, 2025104.77105.82104.09105.15105.090.81%196,716
Jan 29, 2025104.81104.89103.52104.31104.25-0.59%151,392
Jan 28, 2025103.07105.15102.09104.93104.872.57%318,509
Jan 27, 2025102.36103.94101.30102.30102.25-4.34%326,384
Jan 24, 2025107.79107.87106.55106.94106.88-0.47%183,867
Jan 23, 2025106.43107.44106.21107.44107.380.36%284,528
Jan 22, 2025106.70107.54106.56107.05106.992.00%965,731
Jan 21, 2025104.68105.33103.87104.95104.890.99%298,285
Jan 17, 2025104.51104.51103.31103.92103.861.43%224,346
Jan 16, 2025103.72103.72102.40102.45102.40-0.51%401,273