Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
104.41
-2.99 (-2.78%)
At close: Feb 21, 2025, 4:00 PM
105.00
+0.59 (0.57%)
After-hours: Feb 21, 2025, 5:11 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025107.52107.59104.36104.41104.41-2.78%847,026
Feb 20, 2025107.97108.00106.41107.40107.40-0.71%214,260
Feb 19, 2025108.30108.50107.29108.17108.17-0.27%277,000
Feb 18, 2025108.66108.73107.63108.46108.460.32%409,010
Feb 14, 2025107.73108.28107.47108.11108.110.29%383,462
Feb 13, 2025106.79107.88106.50107.80107.801.37%185,487
Feb 12, 2025105.06106.49105.01106.34106.34-0.18%308,889
Feb 11, 2025106.02106.87105.94106.53106.53-0.27%264,441
Feb 10, 2025106.36106.97106.34106.82106.821.39%238,312
Feb 7, 2025106.72107.33105.16105.36105.36-0.91%399,202
Feb 6, 2025106.14106.71105.55106.33106.330.16%258,525
Feb 5, 2025105.10106.21104.82106.16106.160.50%196,463
Feb 4, 2025104.52105.70104.47105.63105.631.58%249,574
Feb 3, 2025102.68104.66102.47103.99103.99-0.96%341,547
Jan 31, 2025106.11106.99104.74105.00105.00-0.14%251,148
Jan 30, 2025104.77105.82104.09105.15105.150.81%196,716
Jan 29, 2025104.81104.89103.52104.31104.31-0.59%151,392
Jan 28, 2025103.07105.15102.09104.93104.932.57%318,509
Jan 27, 2025102.36103.94101.30102.30102.30-4.34%326,384
Jan 24, 2025107.79107.87106.55106.94106.94-0.47%183,867
Jan 23, 2025106.43107.44106.21107.44107.440.36%284,528
Jan 22, 2025106.70107.54106.56107.05107.052.00%965,731
Jan 21, 2025104.68105.33103.87104.95104.950.99%298,285
Jan 17, 2025104.51104.51103.31103.92103.921.43%224,346
Jan 16, 2025103.72103.72102.40102.45102.45-0.51%401,273
Jan 15, 2025102.41103.38102.00102.98102.982.22%326,818
Jan 14, 2025101.31101.6199.98100.74100.740.08%270,638
Jan 13, 202599.93100.7899.45100.66100.66-0.76%289,933
Jan 10, 2025102.40102.40100.60101.43101.43-1.80%296,796
Jan 8, 2025103.48103.69102.34103.29103.29-0.28%172,104
Jan 7, 2025106.09106.09103.13103.58103.58-1.92%204,422
Jan 6, 2025105.19106.18105.00105.61105.611.66%228,090
Jan 3, 2025102.96104.05102.62103.89103.891.59%151,182
Jan 2, 2025103.00103.51101.28102.26102.260.17%277,040
Dec 31, 2024103.23103.23101.80102.09102.09-0.84%186,098
Dec 30, 2024102.67103.72102.05102.95102.95-1.34%173,294
Dec 27, 2024105.21105.21103.24104.35104.35-1.34%213,128
Dec 26, 2024105.43106.07104.97105.77105.770.02%194,863
Dec 24, 2024104.86105.75104.77105.75105.751.15%451,536
Dec 23, 2024103.85104.61103.31104.55104.551.03%220,158
Dec 20, 2024101.45104.48101.12103.48103.481.28%248,912
Dec 19, 2024103.57103.65102.10102.17102.17-0.07%285,461
Dec 18, 2024106.31106.49101.93102.24102.24-3.55%323,001
Dec 17, 2024106.36106.61105.71106.00106.00-0.89%240,487
Dec 16, 2024105.86107.19105.85106.95106.901.45%289,706
Dec 13, 2024106.00106.30104.77105.42105.370.31%171,362
Dec 12, 2024105.25105.50104.90105.09105.04-0.62%212,200
Dec 11, 2024104.65106.02104.56105.75105.702.07%189,294
Dec 10, 2024104.52104.90103.28103.61103.56-0.79%135,934
Dec 9, 2024105.18105.31104.07104.44104.39-0.87%266,408
Dec 6, 2024104.71105.65104.71105.36105.310.89%195,705
Dec 5, 2024105.19105.19104.34104.43104.38-0.68%203,149
Dec 4, 2024104.35105.18104.20105.15105.101.93%210,570
Dec 3, 2024102.19103.17102.00103.16103.110.63%217,890
Dec 2, 2024101.56102.82101.41102.51102.461.16%319,433
Nov 29, 2024100.78101.58100.68101.33101.280.87%71,052
Nov 27, 2024101.27101.2799.54100.46100.41-1.05%342,357
Nov 26, 2024101.42101.89101.22101.53101.480.33%309,681
Nov 25, 2024101.90102.09100.76101.20101.150.25%209,222
Nov 22, 2024100.79101.05100.35100.95100.900.08%138,643
Nov 21, 2024101.19101.3499.39100.87100.820.62%187,896
Nov 20, 2024100.43100.4398.89100.25100.200.02%167,611
Nov 19, 202498.57100.2798.49100.23100.181.11%317,370
Nov 18, 202498.8299.4898.2899.1399.080.57%307,015
Nov 15, 202499.8899.9698.2198.5798.52-2.46%215,851
Nov 14, 2024101.97102.07100.94101.06101.01-0.71%195,191
Nov 13, 2024102.04102.61101.65101.78101.73-0.42%234,449
Nov 12, 2024102.00102.48101.51102.21102.160.34%262,993
Nov 11, 2024102.19102.19101.29101.86101.81-0.21%181,776
Nov 8, 2024102.18102.28101.69102.07102.02-0.22%218,613
Nov 7, 2024100.78102.35100.71102.30102.252.18%408,680
Nov 6, 202498.73100.2298.73100.12100.072.97%220,988
Nov 5, 202496.2197.2596.2197.2397.191.43%193,458
Nov 4, 202496.0996.5795.5095.8695.82-0.29%146,950
Nov 1, 202495.7296.8595.6096.1496.100.61%144,903
Oct 31, 202497.5497.5495.4895.5695.52-2.88%213,532
Oct 30, 202499.3999.5898.3898.3998.34-1.09%199,900
Oct 29, 202498.0799.6497.7899.4799.421.55%110,059
Oct 28, 202498.5898.5897.8797.9597.900.26%109,155
Oct 25, 202497.7798.7597.5497.7097.650.63%139,487
Oct 24, 202497.1997.3096.5697.0997.050.31%255,118
Oct 23, 202497.9998.1396.0696.7996.75-1.59%189,011
Oct 22, 202497.8898.6097.6698.3598.300.01%334,562
Oct 21, 202497.8298.4197.4498.3498.290.33%158,931
Oct 18, 202498.3198.4197.9098.0297.970.51%109,108
Oct 17, 202498.7098.7097.5297.5297.470.06%135,838
Oct 16, 202497.6297.6296.6597.4697.41-0.02%331,579
Oct 15, 202499.3799.3797.0697.4897.43-1.71%386,907
Oct 14, 202498.8699.5298.7399.1899.130.99%154,342
Oct 11, 202497.6598.3397.5498.2198.160.39%96,600
Oct 10, 202497.2098.0797.0397.8397.78-0.04%280,485
Oct 9, 202497.0197.9596.7597.8797.820.80%274,171
Oct 8, 202496.1197.1895.8897.0997.051.71%174,431
Oct 7, 202496.0796.4695.2795.4695.42-1.01%243,587
Oct 4, 202496.4096.5095.3096.4396.391.35%231,704
Oct 3, 202494.3295.5494.2895.1595.110.50%335,951
Oct 2, 202494.1495.0893.7194.6894.640.52%332,941
Oct 1, 202496.0596.0693.6394.1994.15-1.82%383,163
Sep 30, 202495.1796.0194.8695.9495.900.33%298,613
Sep 27, 202496.5396.5395.3795.6295.58-0.70%445,952