Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
125.75
+4.13 (3.40%)
At close: Feb 6, 2026, 4:00 PM EST
125.42
-0.33 (-0.26%)
After-hours: Feb 6, 2026, 8:00 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026123.37126.07123.04125.75125.753.40%537,633
Feb 5, 2026122.04123.67120.94121.62121.62-1.54%2,278,578
Feb 4, 2026126.25126.25121.77123.52123.52-2.77%930,669
Feb 3, 2026130.74130.74125.32127.04127.04-2.32%489,028
Feb 2, 2026128.63130.91128.57130.06130.060.83%341,484
Jan 30, 2026130.86131.51128.33128.99128.99-1.97%625,608
Jan 29, 2026132.68132.68128.38131.58131.58-1.03%568,206
Jan 28, 2026133.25133.57132.37132.95132.950.53%418,091
Jan 27, 2026131.69132.53131.39132.25132.251.16%347,852
Jan 26, 2026129.81131.30129.64130.73130.730.85%365,867
Jan 23, 2026129.07130.32128.64129.63129.630.03%557,204
Jan 22, 2026130.37130.37128.97129.59129.590.82%829,737
Jan 21, 2026127.57129.55126.94128.53128.531.11%1,205,350
Jan 20, 2026128.05129.18126.97127.12127.12-2.61%1,255,126
Jan 16, 2026131.39131.54130.02130.53130.530.05%366,039
Jan 15, 2026131.96132.13130.36130.46130.460.28%394,645
Jan 14, 2026130.95131.25128.96130.10130.10-1.36%357,411
Jan 13, 2026132.02132.69131.36131.90131.90-0.02%600,770
Jan 12, 2026130.27132.29130.27131.92131.920.59%830,200
Jan 9, 2026130.07131.49129.41131.15131.151.15%620,361
Jan 8, 2026131.05131.09129.00129.66129.66-1.28%506,633
Jan 7, 2026131.05132.05130.82131.34131.340.02%350,620
Jan 6, 2026130.17131.41129.62131.31131.311.12%474,181
Jan 5, 2026130.80131.01129.57129.85129.850.37%1,250,200
Jan 2, 2026130.59131.41128.57129.37129.370.16%770,814
Dec 31, 2025130.53130.53129.12129.16129.16-0.97%473,004
Dec 30, 2025130.66131.18130.37130.43130.43-0.23%355,122
Dec 29, 2025130.21131.15130.09130.73130.73-0.42%633,146
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