Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
132.77
+1.00 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
132.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.34133.42132.14132.77132.770.76%522,298
Dec 4, 2025131.74131.96130.82131.77131.770.32%554,516
Dec 3, 2025130.44131.52129.70131.35131.350.30%294,471
Dec 2, 2025130.61131.78130.13130.96130.960.89%479,693
Dec 1, 2025129.13130.42128.50129.81129.81-0.49%1,039,968
Nov 28, 2025129.65130.45129.53130.45130.450.94%368,129
Nov 26, 2025129.03129.73128.31129.23129.230.90%491,813
Nov 25, 2025126.99128.39125.25128.08128.080.70%990,869
Nov 24, 2025124.32127.53124.32127.19127.193.36%1,450,519
Nov 21, 2025122.56124.60120.54123.06123.060.61%1,443,590
Nov 20, 2025129.10129.33122.00122.31122.31-2.88%1,547,640
Nov 19, 2025125.03127.65124.78125.94125.940.85%1,077,138
Nov 18, 2025125.53126.13123.50124.88124.88-1.19%3,346,169
Nov 17, 2025127.22128.80125.41126.39126.39-1.11%4,106,264
Nov 14, 2025125.00128.94124.63127.81127.810.23%858,575
Nov 13, 2025130.22130.22126.84127.52127.52-2.74%852,016
Nov 12, 2025132.00132.00130.35131.11131.11-0.01%744,663
Nov 11, 2025131.02131.50130.24131.12131.12-0.68%563,131
Nov 10, 2025131.12132.27130.59132.02132.022.52%715,072
Nov 7, 2025128.17128.79125.81128.77128.77-0.50%1,254,772
Nov 6, 2025131.66131.66128.88129.42129.42-1.63%935,329
Nov 5, 2025130.31132.39130.20131.56131.560.82%1,078,885
Nov 4, 2025131.44132.64130.27130.49130.49-2.64%1,280,994
Nov 3, 2025135.10135.11133.42134.03134.030.13%920,965
Oct 31, 2025135.17135.17133.12133.86133.860.15%283,871
Oct 30, 2025135.00135.39133.61133.66133.66-1.52%794,784
Oct 29, 2025135.34135.81134.43135.72135.720.89%1,109,770
Oct 28, 2025134.13134.94133.68134.52134.520.69%579,892
Oct 27, 2025133.13133.73132.84133.60133.601.88%1,407,940
Oct 24, 2025130.74131.59130.53131.14131.141.54%379,184
Oct 23, 2025127.41129.35127.41129.15129.151.24%416,432
Oct 22, 2025129.09129.19126.10127.57127.57-1.22%425,977
Oct 21, 2025129.46129.57128.72129.15129.15-0.26%565,499
Oct 20, 2025128.73129.89128.68129.49129.491.31%305,888
Oct 17, 2025126.78128.13126.00127.81127.810.16%476,933
Oct 16, 2025128.82129.37126.77127.61127.61-0.18%612,522
Oct 15, 2025128.13128.84126.28127.84127.841.20%702,853
Oct 14, 2025126.03127.58124.68126.32126.32-1.08%619,151
Oct 13, 2025127.27127.91126.46127.70127.702.78%655,740
Oct 10, 2025129.54129.92124.21124.25124.25-3.95%681,888
Oct 9, 2025129.50129.50128.60129.36129.36-0.08%255,381
Oct 8, 2025127.73129.48127.73129.46129.461.56%204,412
Oct 7, 2025129.01129.04126.71127.47127.47-0.80%364,850
Oct 6, 2025128.56129.07128.04128.50128.501.12%414,005
Oct 3, 2025127.89128.15126.65127.08127.08-0.45%272,325
Oct 2, 2025128.09128.11126.84127.65127.650.66%454,768
Oct 1, 2025125.25126.90125.00126.81126.810.68%706,254
Sep 30, 2025125.76126.07124.95125.95125.950.15%406,791
Sep 29, 2025126.28126.75125.59125.76125.760.26%296,761
Sep 26, 2025125.28125.52124.43125.43125.430.30%280,895