Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
118.86
-0.01 (-0.01%)
Aug 14, 2025, 10:42 AM - Market open

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025118.29118.85118.14118.55--0.27%95,154
Aug 13, 2025119.59119.73118.49118.87118.87-0.13%4,961,352
Aug 12, 2025117.56119.02117.34119.02119.021.70%350,787
Aug 11, 2025117.77118.17116.83117.03117.03-0.54%345,183
Aug 8, 2025117.00117.80116.75117.67117.670.95%206,398
Aug 7, 2025117.73117.82115.59116.56116.56-0.12%325,036
Aug 6, 2025115.48116.78115.25116.70116.701.46%336,233
Aug 5, 2025116.41116.67114.85115.02115.02-0.85%217,549
Aug 4, 2025114.36116.06114.36116.01116.012.29%353,558
Aug 1, 2025114.60114.61112.82113.41113.41-2.17%592,079
Jul 31, 2025118.16118.16115.75115.93115.93-0.16%550,984
Jul 30, 2025116.10116.55115.25116.11116.110.22%204,153
Jul 29, 2025116.70117.12115.64115.86115.86-0.12%181,516
Jul 28, 2025115.67116.03115.32116.00116.000.70%236,188
Jul 25, 2025114.88115.53114.73115.19115.190.27%127,154
Jul 24, 2025115.10115.27114.34114.88114.880.31%319,397
Jul 23, 2025114.15114.55113.61114.53114.530.46%258,806
Jul 22, 2025115.17115.21113.18114.01114.01-0.96%427,597
Jul 21, 2025114.90115.59114.61115.11115.110.60%333,580
Jul 18, 2025114.88114.99114.00114.42114.42-0.16%298,407
Jul 17, 2025113.72114.72113.55114.60114.600.92%379,344
Jul 16, 2025113.55113.66112.14113.55113.550.26%197,039
Jul 15, 2025113.88113.96113.24113.26113.260.45%397,927
Jul 14, 2025112.40113.08111.77112.75112.750.29%207,324
Jul 11, 2025112.59112.94112.15112.42112.42-0.55%196,749
Jul 10, 2025113.96113.96112.45113.04113.04-0.50%284,971
Jul 9, 2025113.07113.87112.90113.61113.610.78%288,995
Jul 8, 2025113.08113.08112.36112.73112.730.16%209,767
Jul 7, 2025113.02113.17112.07112.55112.55-0.79%347,958
Jul 3, 2025112.62113.67112.61113.45113.451.30%174,668
Jul 2, 2025110.68112.06110.66111.99111.990.93%313,106
Jul 1, 2025111.87112.13110.25110.96110.96-1.23%495,726
Jun 30, 2025112.52112.57111.80112.34112.340.89%543,849
Jun 27, 2025111.43111.80110.49111.35111.350.14%797,913
Jun 26, 2025110.49111.21109.97111.19111.191.12%798,281
Jun 25, 2025109.72110.34109.64109.96109.960.66%635,890
Jun 24, 2025108.31109.41108.29109.24109.241.86%297,964
Jun 23, 2025106.19107.31105.36107.25107.251.07%339,188
Jun 20, 2025107.51107.73105.76106.11106.11-0.81%312,937
Jun 18, 2025107.38107.85106.66106.98106.98-0.08%384,680
Jun 17, 2025107.34107.93106.85107.07107.07-0.62%239,849
Jun 16, 2025106.67107.97106.66107.74107.741.69%657,105
Jun 13, 2025106.20107.18105.77105.95105.89-1.40%903,204
Jun 12, 2025106.80107.78106.76107.45107.390.41%213,804
Jun 11, 2025107.54107.92106.52107.01106.95-0.22%158,026
Jun 10, 2025106.86107.38106.23107.25107.190.55%276,215
Jun 9, 2025106.58107.25106.48106.66106.600.32%247,951
Jun 6, 2025106.27106.64105.97106.32106.261.07%181,578
Jun 5, 2025105.87106.57104.78105.19105.13-0.18%276,577
Jun 4, 2025104.98105.50104.60105.38105.320.67%172,511