Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
140.69
+0.42 (0.30%)
Apr 29, 2026, 11:15 AM EDT - Market open

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026140.96141.22140.09141.14-0.62%144,552
Apr 28, 2026139.97141.10139.07140.27140.27-1.77%419,944
Apr 27, 2026142.63142.83141.44142.80142.800.04%529,642
Apr 24, 2026141.31142.85140.37142.74142.742.40%452,189
Apr 23, 2026140.32141.08137.73139.39139.39-1.44%643,271
Apr 22, 2026139.82141.43139.30141.43141.432.29%864,790
Apr 21, 2026138.80139.75137.86138.26138.26-0.09%732,199
Apr 20, 2026138.44138.57137.09138.39138.39-0.08%1,155,443
Apr 17, 2026137.97138.66137.50138.50138.501.39%745,360
Apr 16, 2026135.94136.85134.81136.60136.601.00%553,913
Apr 15, 2026133.32135.33133.12135.25135.251.84%915,756
Apr 14, 2026131.62132.80131.27132.80132.801.76%661,043
Apr 13, 2026127.40130.53127.40130.50130.502.19%494,159
Apr 10, 2026127.87128.40127.32127.70127.700.42%433,078
Apr 9, 2026127.02127.24125.66127.17127.170.20%1,144,686
Apr 8, 2026128.07128.46125.88126.91126.913.36%925,812
Apr 7, 2026121.56122.86120.01122.79122.790.82%1,212,409
Apr 6, 2026121.58122.28120.96121.79121.790.50%971,652
Apr 2, 2026117.58121.22117.18121.18121.180.73%662,909
Apr 1, 2026119.74121.31119.57120.30120.301.51%779,783
Mar 31, 2026114.93118.67114.88118.51118.514.59%1,363,379
Mar 30, 2026116.38116.59112.60113.31113.31-1.68%1,268,321
Mar 27, 2026116.80117.02114.94115.25115.25-2.14%1,650,564
Mar 26, 2026120.11120.64117.69117.77117.77-3.21%858,369
Mar 25, 2026122.24122.66121.14121.68121.680.45%984,469
Mar 24, 2026121.53122.01120.50121.13121.13-1.07%1,407,643
Mar 23, 2026122.58124.11121.71122.44122.441.55%1,121,719
Mar 20, 2026122.97122.97119.70120.57120.57-2.31%1,008,103
Mar 19, 2026121.48124.01121.07123.42123.420.22%965,277
Mar 18, 2026124.12124.86123.11123.15123.15-1.00%733,124
Mar 17, 2026124.19125.07123.86124.40124.400.46%517,864
Mar 16, 2026123.74124.76123.52123.83123.791.48%710,637
Mar 13, 2026123.57124.57121.75122.02121.98-0.85%767,261
Mar 12, 2026124.45124.88122.98123.07123.03-1.96%1,420,049
Mar 11, 2026125.62126.51124.77125.53125.490.34%496,665
Mar 10, 2026125.31126.48124.61125.10125.06-0.09%1,257,427
Mar 9, 2026121.64125.54121.34125.21125.171.87%803,444
Mar 6, 2026123.17125.03122.47122.91122.87-1.81%1,169,692
Mar 5, 2026124.51126.27123.52125.17125.130.21%888,341
Mar 4, 2026123.73125.55123.49124.91124.871.53%1,052,697
Mar 3, 2026121.77123.74120.55123.03122.99-1.41%942,281
Mar 2, 2026122.15125.09122.07124.79124.750.45%1,204,079
Feb 27, 2026123.35124.51122.95124.23124.19-0.91%820,426
Feb 26, 2026126.65126.76123.61125.37125.33-1.08%1,084,401
Feb 25, 2026125.14126.89125.14126.74126.702.04%333,874
Feb 24, 2026123.07124.75122.24124.21124.171.12%1,005,711
Feb 23, 2026124.86124.86122.32122.84122.80-1.96%528,421
Feb 20, 2026123.65126.23123.65125.29125.250.77%583,225
Feb 19, 2026123.94124.78123.52124.33124.29-0.35%481,989
Feb 18, 2026123.66125.70123.22124.77124.730.95%382,309