Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
96.02
-0.23 (-0.24%)
At close: May 9, 2025, 4:00 PM
96.02
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202596.8496.9395.6296.0296.02-0.24%214,677
May 8, 202596.4197.2095.6096.2596.251.07%513,475
May 7, 202594.9595.6693.7995.2395.230.33%291,292
May 6, 202594.3695.6294.1594.9294.92-0.86%414,923
May 5, 202595.2196.4595.1895.7495.74-0.41%226,280
May 2, 202595.4196.6095.2996.1396.132.06%523,481
May 1, 202594.9995.6094.1494.1994.191.70%612,067
Apr 30, 202590.7392.9790.1092.6292.62-0.06%323,087
Apr 29, 202591.7993.0391.7992.6892.680.43%443,476
Apr 28, 202592.4192.7390.9092.2892.28-435,476
Apr 25, 202591.0692.5390.8592.2892.281.53%1,210,862
Apr 24, 202588.3991.0188.2090.8990.893.74%522,920
Apr 23, 202588.4089.3987.2487.6187.612.97%465,321
Apr 22, 202583.9185.5983.6585.0885.082.65%1,290,634
Apr 21, 202583.6583.9081.7982.8882.88-2.53%1,240,698
Apr 17, 202585.9785.9784.4585.0385.03-0.48%405,397
Apr 16, 202585.9586.9383.9985.4485.44-3.00%701,537
Apr 15, 202587.9288.8987.7288.0888.080.28%346,544
Apr 14, 202589.7989.9087.0387.8387.830.61%415,753
Apr 11, 202585.5287.5984.7687.3087.301.57%327,601
Apr 10, 202587.6387.8383.2385.9585.95-4.82%575,358
Apr 9, 202579.7690.7079.6490.3090.3013.16%1,768,795
Apr 8, 202584.4985.2578.4479.8079.80-1.68%744,806
Apr 7, 202577.3284.7676.2681.1681.160.73%1,737,257
Apr 4, 202583.1083.5780.1980.5780.57-6.06%1,782,609
Apr 3, 202587.6288.1085.7285.7785.77-6.98%1,093,951
Apr 2, 202590.1992.9990.0992.2192.210.70%357,124
Apr 1, 202590.4891.6089.6691.5791.570.99%679,418
Mar 31, 202589.1190.8287.9890.6790.67-0.15%1,217,848
Mar 28, 202593.0093.3390.5190.8190.81-2.98%584,586
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