Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
156.61
-2.28 (-1.43%)
Aug 24, 2026, 4:00 PM EDT - Market closed

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026157.52157.83155.73156.61156.61-1.43%229,172
Aug 21, 2026159.46159.46157.92158.89158.890.30%252,245
Aug 20, 2026158.64159.34157.89158.41158.41-0.25%227,306
Aug 19, 2026160.55160.84157.72158.80158.80-0.95%356,620
Aug 18, 2026161.10162.00159.66160.33160.33-2.41%217,179
Aug 17, 2026165.20165.42164.16164.29164.29-0.23%213,551
Aug 14, 2026165.92166.03164.13164.67164.67-0.60%332,602
Aug 13, 2026163.92166.20163.75165.67165.671.31%360,228
Aug 12, 2026164.88164.88163.32163.53163.530.84%215,961
Aug 11, 2026163.84163.84161.53162.17162.17-0.44%405,364
Aug 10, 2026163.80164.63162.75162.88162.88-0.51%473,292
Aug 7, 2026163.74164.33162.22163.72163.721.26%287,354
Aug 6, 2026159.81162.94159.35161.68161.68-0.30%451,924
Aug 5, 2026164.44165.08162.04162.17162.17-0.87%338,116
Aug 4, 2026159.25164.30159.25163.59163.594.28%855,349
Aug 3, 2026152.87157.39152.45156.88156.882.20%391,865
Jul 31, 2026154.61155.67151.07153.51153.510.41%276,676
Jul 30, 2026150.13153.06149.73152.89152.894.58%355,964
Jul 29, 2026149.51150.87146.06146.20146.20-2.21%373,732
Jul 28, 2026149.11150.39146.68149.50149.50-1.39%298,206
Jul 27, 2026153.96154.17149.41151.60151.60-0.22%254,114
Jul 24, 2026153.67154.26151.49151.94151.94-1.40%347,189
Jul 23, 2026154.57155.75153.07154.10154.10-1.63%307,513
Jul 22, 2026155.62157.63155.59156.65156.65-0.51%231,796
Jul 21, 2026156.72157.65155.67157.45157.452.28%250,849
Jul 20, 2026154.69156.05153.81153.94153.940.42%240,595
Jul 17, 2026151.32155.10149.80153.30153.30-1.31%347,689
Jul 16, 2026157.36157.36154.42155.33155.33-2.48%263,609
Jul 15, 2026161.28161.41157.00159.28159.28-0.49%209,993
Jul 14, 2026159.79160.62158.35160.06160.061.23%248,743
Jul 13, 2026159.64160.01157.58158.11158.11-2.16%387,335
Jul 10, 2026160.68161.79159.65161.60161.600.23%443,217
Jul 9, 2026159.82161.74159.22161.23161.232.09%228,036
Jul 8, 2026155.48158.13154.92157.93157.930.82%329,975
Jul 7, 2026157.11157.80154.79156.65156.65-1.88%211,458
Jul 6, 2026158.70160.88158.38159.65159.651.79%271,503
Jul 2, 2026160.65162.01155.53156.84156.84-2.59%437,249
Jul 1, 2026161.59162.70160.85161.01161.01-1.57%459,608
Jun 30, 2026160.27163.95159.95163.58163.582.30%323,160
Jun 29, 2026157.77160.15154.70159.90159.902.57%279,052
Jun 26, 2026155.79157.72154.94155.89155.89-1.56%518,027
Jun 25, 2026161.03161.17155.27158.36158.360.74%477,823
Jun 24, 2026158.52159.57155.46157.20157.20-0.69%1,023,097
Jun 23, 2026158.17160.62157.64158.29158.29-3.56%779,323
Jun 22, 2026165.56166.06162.96164.13164.13-0.29%583,830
Jun 18, 2026163.83165.11162.64164.60164.602.91%367,751
Jun 17, 2026162.65163.53159.69159.94159.94-0.68%555,610
Jun 16, 2026164.63165.50160.95161.03161.03-2.46%433,384
Jun 15, 2026163.82165.42163.63165.09165.093.64%652,312
Jun 12, 2026158.32160.48156.85159.36159.290.69%634,932