iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
97.70
+0.61 (0.63%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 97.19 | 97.30 | 96.56 | 97.09 | 97.09 | 0.31% | 255,118 |
| Oct 23, 2024 | 97.99 | 98.13 | 96.06 | 96.79 | 96.79 | -1.59% | 189,011 |
| Oct 22, 2024 | 97.88 | 98.60 | 97.66 | 98.35 | 98.35 | 0.01% | 334,562 |
| Oct 21, 2024 | 97.82 | 98.41 | 97.44 | 98.34 | 98.34 | 0.33% | 158,931 |
| Oct 18, 2024 | 98.31 | 98.41 | 97.90 | 98.02 | 98.02 | 0.51% | 109,108 |
| Oct 17, 2024 | 98.70 | 98.70 | 97.52 | 97.52 | 97.52 | 0.06% | 135,838 |
| Oct 16, 2024 | 97.62 | 97.62 | 96.65 | 97.46 | 97.46 | -0.02% | 331,579 |
| Oct 15, 2024 | 99.37 | 99.37 | 97.06 | 97.48 | 97.48 | -1.71% | 386,907 |
| Oct 14, 2024 | 98.86 | 99.52 | 98.73 | 99.18 | 99.18 | 0.99% | 154,342 |
| Oct 11, 2024 | 97.65 | 98.33 | 97.54 | 98.21 | 98.21 | 0.39% | 96,600 |
| Oct 10, 2024 | 97.20 | 98.07 | 97.03 | 97.83 | 97.83 | -0.04% | 280,485 |
| Oct 9, 2024 | 97.01 | 97.95 | 96.75 | 97.87 | 97.87 | 0.80% | 274,171 |
| Oct 8, 2024 | 96.11 | 97.18 | 95.88 | 97.09 | 97.09 | 1.71% | 174,431 |
| Oct 7, 2024 | 96.07 | 96.46 | 95.27 | 95.46 | 95.46 | -1.01% | 243,587 |
| Oct 4, 2024 | 96.40 | 96.50 | 95.30 | 96.43 | 96.43 | 1.35% | 231,704 |
| Oct 3, 2024 | 94.32 | 95.54 | 94.28 | 95.15 | 95.15 | 0.50% | 335,951 |
| Oct 2, 2024 | 94.14 | 95.08 | 93.71 | 94.68 | 94.68 | 0.52% | 332,941 |
| Oct 1, 2024 | 96.05 | 96.06 | 93.63 | 94.19 | 94.19 | -1.82% | 383,163 |
| Sep 30, 2024 | 95.17 | 96.01 | 94.86 | 95.94 | 95.94 | 0.33% | 298,613 |
| Sep 27, 2024 | 96.53 | 96.53 | 95.37 | 95.62 | 95.62 | -0.70% | 445,952 |
| Sep 26, 2024 | 96.98 | 96.98 | 95.31 | 96.29 | 96.29 | 1.18% | 352,465 |
| Sep 25, 2024 | 94.91 | 95.71 | 94.88 | 95.17 | 95.17 | - | 137,308 |
| Sep 24, 2024 | 94.98 | 95.30 | 93.93 | 95.17 | 95.08 | 0.62% | 239,050 |
| Sep 23, 2024 | 94.86 | 94.87 | 94.31 | 94.58 | 94.49 | 0.07% | 343,531 |
| Sep 20, 2024 | 94.38 | 94.83 | 93.65 | 94.51 | 94.42 | -0.13% | 435,580 |
| Sep 19, 2024 | 94.48 | 95.12 | 93.85 | 94.63 | 94.54 | 2.93% | 629,637 |
| Sep 18, 2024 | 92.67 | 93.25 | 91.75 | 91.94 | 91.85 | -0.48% | 272,296 |
| Sep 17, 2024 | 93.06 | 93.16 | 91.85 | 92.38 | 92.29 | 0.10% | 321,730 |
| Sep 16, 2024 | 91.87 | 92.34 | 91.45 | 92.29 | 92.20 | -0.16% | 131,642 |
| Sep 13, 2024 | 92.03 | 92.65 | 91.84 | 92.44 | 92.35 | 0.65% | 227,646 |
| Sep 12, 2024 | 91.14 | 92.12 | 90.65 | 91.84 | 91.75 | 0.98% | 238,037 |
| Sep 11, 2024 | 89.11 | 91.09 | 87.58 | 90.95 | 90.86 | 2.47% | 297,625 |
| Sep 10, 2024 | 88.46 | 88.82 | 87.54 | 88.76 | 88.67 | 0.99% | 184,709 |
| Sep 9, 2024 | 87.87 | 88.24 | 87.04 | 87.89 | 87.80 | 1.07% | 473,785 |
| Sep 6, 2024 | 89.32 | 89.38 | 86.62 | 86.96 | 86.87 | -2.67% | 188,958 |
| Sep 5, 2024 | 88.89 | 90.17 | 88.83 | 89.35 | 89.26 | 0.01% | 245,528 |
| Sep 4, 2024 | 88.73 | 90.05 | 88.43 | 89.34 | 89.25 | -0.20% | 143,232 |
| Sep 3, 2024 | 92.44 | 92.53 | 88.99 | 89.52 | 89.43 | -3.88% | 229,478 |
| Aug 30, 2024 | 93.04 | 93.26 | 92.05 | 93.13 | 93.04 | 1.06% | 331,000 |
| Aug 29, 2024 | 92.57 | 93.71 | 91.93 | 92.15 | 92.06 | -0.02% | 246,762 |
| Aug 28, 2024 | 93.22 | 93.30 | 91.47 | 92.17 | 92.08 | -1.30% | 123,422 |
| Aug 27, 2024 | 92.53 | 93.57 | 92.14 | 93.38 | 93.29 | 0.39% | 225,575 |
| Aug 26, 2024 | 93.77 | 94.08 | 92.61 | 93.02 | 92.93 | -0.98% | 144,408 |
| Aug 23, 2024 | 93.67 | 94.40 | 93.03 | 93.94 | 93.85 | 1.27% | 208,839 |
| Aug 22, 2024 | 94.97 | 95.00 | 92.60 | 92.76 | 92.67 | -1.80% | 243,887 |
| Aug 21, 2024 | 93.87 | 94.74 | 93.73 | 94.46 | 94.37 | 0.62% | 257,963 |
| Aug 20, 2024 | 94.00 | 94.44 | 93.54 | 93.88 | 93.79 | -0.17% | 142,699 |
| Aug 19, 2024 | 92.99 | 94.07 | 92.36 | 94.04 | 93.95 | 1.30% | 139,122 |
| Aug 16, 2024 | 92.30 | 93.09 | 92.23 | 92.83 | 92.74 | 0.06% | 203,526 |
| Aug 15, 2024 | 91.58 | 92.85 | 91.53 | 92.77 | 92.68 | 2.58% | 212,773 |
| Aug 14, 2024 | 90.60 | 90.95 | 89.49 | 90.44 | 90.35 | 0.10% | 738,852 |
| Aug 13, 2024 | 88.94 | 90.37 | 88.94 | 90.35 | 90.26 | 2.64% | 485,889 |
| Aug 12, 2024 | 87.93 | 88.64 | 87.51 | 88.03 | 87.94 | 0.11% | 232,050 |
| Aug 9, 2024 | 87.00 | 88.09 | 86.75 | 87.93 | 87.84 | 0.72% | 351,418 |
| Aug 8, 2024 | 85.74 | 87.37 | 84.79 | 87.30 | 87.21 | 3.61% | 358,497 |
| Aug 7, 2024 | 86.82 | 87.41 | 84.13 | 84.26 | 84.18 | -0.93% | 322,537 |
| Aug 6, 2024 | 84.70 | 86.49 | 83.88 | 85.05 | 84.97 | 1.21% | 730,216 |
| Aug 5, 2024 | 81.06 | 85.54 | 81.00 | 84.03 | 83.95 | -3.11% | 1,129,866 |
| Aug 2, 2024 | 86.94 | 87.68 | 85.64 | 86.73 | 86.64 | -2.94% | 592,873 |
| Aug 1, 2024 | 92.24 | 92.97 | 88.50 | 89.36 | 89.27 | -2.59% | 565,243 |
| Jul 31, 2024 | 91.26 | 92.09 | 90.81 | 91.74 | 91.65 | 3.16% | 204,218 |
| Jul 30, 2024 | 90.83 | 91.00 | 88.24 | 88.93 | 88.84 | -1.57% | 152,469 |
| Jul 29, 2024 | 91.24 | 91.58 | 90.15 | 90.35 | 90.26 | -0.34% | 139,226 |
| Jul 26, 2024 | 90.77 | 91.21 | 90.11 | 90.66 | 90.57 | 1.23% | 449,806 |
| Jul 25, 2024 | 90.42 | 91.68 | 88.43 | 89.56 | 89.47 | -0.95% | 270,749 |
| Jul 24, 2024 | 92.77 | 92.91 | 90.21 | 90.42 | 90.33 | -3.95% | 343,895 |
| Jul 23, 2024 | 94.20 | 94.94 | 94.06 | 94.14 | 94.05 | -0.17% | 251,146 |
| Jul 22, 2024 | 93.83 | 94.51 | 93.28 | 94.30 | 94.21 | 1.97% | 228,572 |
| Jul 19, 2024 | 93.48 | 93.89 | 92.36 | 92.48 | 92.39 | -1.06% | 232,834 |
| Jul 18, 2024 | 94.71 | 94.72 | 92.68 | 93.47 | 93.38 | -0.36% | 265,817 |
| Jul 17, 2024 | 95.46 | 95.64 | 93.77 | 93.81 | 93.72 | -3.75% | 422,841 |
| Jul 16, 2024 | 97.85 | 98.03 | 96.80 | 97.46 | 97.36 | -0.03% | 262,380 |
| Jul 15, 2024 | 97.53 | 98.40 | 97.00 | 97.49 | 97.39 | 0.53% | 183,777 |
| Jul 12, 2024 | 96.35 | 97.99 | 96.32 | 96.98 | 96.88 | 0.57% | 209,137 |
| Jul 11, 2024 | 98.56 | 98.70 | 96.20 | 96.43 | 96.33 | -2.22% | 529,283 |
| Jul 10, 2024 | 98.00 | 98.66 | 97.56 | 98.62 | 98.52 | 1.08% | 248,215 |
| Jul 9, 2024 | 98.24 | 98.39 | 97.17 | 97.57 | 97.47 | -0.31% | 217,357 |
| Jul 8, 2024 | 97.85 | 97.92 | 97.36 | 97.87 | 97.77 | 0.27% | 363,198 |
| Jul 5, 2024 | 96.63 | 97.65 | 96.63 | 97.61 | 97.51 | 1.14% | 315,248 |
| Jul 3, 2024 | 95.62 | 96.55 | 95.51 | 96.51 | 96.41 | 0.93% | 173,986 |
| Jul 2, 2024 | 94.53 | 95.64 | 94.26 | 95.62 | 95.53 | 0.73% | 170,731 |
| Jul 1, 2024 | 94.54 | 95.00 | 93.37 | 94.93 | 94.84 | 0.66% | 246,302 |
| Jun 28, 2024 | 94.90 | 95.93 | 94.26 | 94.31 | 94.22 | -0.34% | 418,143 |
| Jun 27, 2024 | 94.09 | 94.87 | 94.09 | 94.63 | 94.54 | 0.54% | 336,490 |
| Jun 26, 2024 | 93.92 | 94.32 | 93.67 | 94.12 | 94.03 | 0.04% | 192,245 |
| Jun 25, 2024 | 93.21 | 94.09 | 92.90 | 94.08 | 93.99 | 1.50% | 397,859 |
| Jun 24, 2024 | 93.61 | 94.06 | 92.69 | 92.69 | 92.60 | -1.48% | 255,381 |
| Jun 21, 2024 | 94.28 | 94.65 | 93.58 | 94.08 | 93.99 | -0.38% | 266,994 |
| Jun 20, 2024 | 95.97 | 95.97 | 93.99 | 94.44 | 94.35 | -0.99% | 424,649 |
| Jun 18, 2024 | 95.26 | 95.48 | 94.93 | 95.38 | 95.29 | 0.27% | 420,405 |
| Jun 17, 2024 | 94.29 | 95.51 | 93.75 | 95.12 | 95.03 | 1.02% | 240,632 |
| Jun 14, 2024 | 93.56 | 94.16 | 93.42 | 94.16 | 94.07 | 0.64% | 181,155 |
| Jun 13, 2024 | 93.83 | 93.97 | 93.06 | 93.56 | 93.47 | 0.50% | 202,187 |
| Jun 12, 2024 | 92.48 | 93.61 | 92.37 | 93.09 | 93.00 | 1.85% | 165,329 |
| Jun 11, 2024 | 90.38 | 91.42 | 90.10 | 91.40 | 91.31 | 0.99% | 116,467 |
| Jun 10, 2024 | 89.79 | 90.55 | 89.60 | 90.50 | 90.37 | 0.59% | 189,490 |
| Jun 7, 2024 | 90.00 | 90.48 | 89.71 | 89.97 | 89.84 | -0.14% | 206,591 |
| Jun 6, 2024 | 90.45 | 90.56 | 89.87 | 90.10 | 89.97 | -0.25% | 316,581 |
| Jun 5, 2024 | 88.98 | 90.33 | 88.83 | 90.33 | 90.20 | 2.64% | 412,672 |
| Jun 4, 2024 | 87.88 | 88.11 | 87.35 | 88.01 | 87.88 | 0.24% | 215,584 |