Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
163.99
+1.05 (0.64%)
At close: Sep 18, 2026, 4:00 PM EDT
163.93
-0.06 (-0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026163.99164.06162.56163.99163.990.64%431,320
Sep 17, 2026162.53163.30161.98162.94162.942.05%1,436,428
Sep 16, 2026160.59161.44158.48159.66159.66-0.02%188,134
Sep 15, 2026160.40160.86159.48159.69159.69-0.46%283,885
Sep 14, 2026159.04161.48158.52160.48160.43-1.08%200,899
Sep 11, 2026161.96163.10161.79162.24162.191.24%324,448
Sep 10, 2026160.14161.20159.77160.26160.21-1.15%185,519
Sep 9, 2026161.98162.74161.58162.13162.080.07%214,465
Sep 8, 2026162.37162.77161.32162.01161.960.17%140,074
Sep 4, 2026161.83162.20161.11161.74161.690.47%193,453
Sep 3, 2026158.95161.26158.52160.98160.931.40%335,607
Sep 2, 2026158.28159.04157.95158.76158.710.06%303,851
Sep 1, 2026158.48159.74157.97158.66158.61-1.44%215,809
Aug 31, 2026160.64161.26160.13160.97160.920.01%176,603
Aug 28, 2026162.03163.16160.75160.95160.90-1.01%159,589
Aug 27, 2026161.02162.63160.58162.60162.552.50%312,091
Aug 26, 2026157.36158.90157.35158.64158.590.41%184,365
Aug 25, 2026158.12158.74157.08157.99157.940.88%322,242
Aug 24, 2026157.52157.83155.73156.61156.56-1.43%229,180
Aug 21, 2026159.46159.46157.92158.89158.840.30%252,321
Aug 20, 2026158.64159.34157.89158.41158.36-0.25%227,324
Aug 19, 2026160.55160.84157.72158.80158.75-0.95%358,023
Aug 18, 2026161.10162.00159.66160.33160.28-2.41%217,281
Aug 17, 2026165.20165.42164.16164.29164.24-0.23%213,556
Aug 14, 2026165.92166.03164.13164.67164.62-0.60%332,677
Aug 13, 2026163.92166.20163.75165.67165.621.31%360,302
Aug 12, 2026164.88164.88163.32163.53163.480.84%216,622
Aug 11, 2026163.84163.84161.53162.17162.12-0.44%405,389
Aug 10, 2026163.80164.63162.75162.88162.83-0.51%473,379
Aug 7, 2026163.74164.33162.22163.72163.671.26%287,408
Aug 6, 2026159.81162.94159.35161.68161.63-0.30%452,029
Aug 5, 2026164.44165.08162.04162.17162.12-0.87%338,813
Aug 4, 2026159.25164.30159.25163.59163.544.28%855,483
Aug 3, 2026152.87157.39152.45156.88156.832.20%391,883
Jul 31, 2026154.61155.67151.07153.51153.460.41%276,940
Jul 30, 2026150.13153.06149.73152.89152.844.58%356,403
Jul 29, 2026149.51150.87146.06146.20146.15-2.21%374,826
Jul 28, 2026149.11150.39146.68149.50149.45-1.39%299,438
Jul 27, 2026153.96154.17149.41151.60151.55-0.22%254,138
Jul 24, 2026153.67154.26151.49151.94151.89-1.40%347,203
Jul 23, 2026154.57155.75153.07154.10154.05-1.63%307,810
Jul 22, 2026155.62157.63155.59156.65156.60-0.51%231,886
Jul 21, 2026156.72157.65155.67157.45157.402.28%251,362
Jul 20, 2026154.69156.05153.81153.94153.890.42%241,168
Jul 17, 2026151.32155.10149.80153.30153.25-1.31%347,708
Jul 16, 2026157.36157.36154.42155.33155.28-2.48%263,668
Jul 15, 2026161.28161.41157.00159.28159.23-0.49%210,013
Jul 14, 2026159.79160.62158.35160.06160.011.23%248,752
Jul 13, 2026159.64160.01157.58158.11158.06-2.16%387,415
Jul 10, 2026160.68161.79159.65161.60161.550.23%443,283