Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
159.90
+4.01 (2.57%)
At close: Jun 29, 2026, 4:00 PM EDT
159.96
+0.06 (0.04%)
After-hours: Jun 29, 2026, 6:44 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 2026153.92158.57152.59158.27158.203.43%1,057,311
Jun 10, 2026154.65157.83152.76153.02152.95-2.45%945,664
Jun 9, 2026160.92162.14150.53156.87156.80-1.64%1,094,382
Jun 8, 2026160.17161.31158.64159.48159.411.82%655,762
Jun 5, 2026163.66163.75156.08156.63156.56-6.23%1,371,757
Jun 4, 2026165.05168.24164.18167.04166.97-1.48%403,983
Jun 3, 2026171.40171.48168.40169.55169.48-0.84%555,854
Jun 2, 2026169.54170.99168.94170.99170.921.09%394,271
Jun 1, 2026166.28169.83166.03169.15169.081.99%620,994
May 29, 2026164.38165.93164.00165.85165.781.95%409,697
May 28, 2026160.86163.07160.08162.67162.601.36%569,537
May 27, 2026161.48161.52159.15160.49160.42-0.35%510,080
May 26, 2026159.42161.59159.04161.06160.992.46%809,227
May 22, 2026156.87158.19156.64157.19157.120.89%444,464
May 21, 2026153.79156.26153.75155.81155.740.76%530,716
May 20, 2026152.60154.65152.13154.63154.561.99%765,834
May 19, 2026151.46153.17149.96151.62151.56-0.81%719,305
May 18, 2026154.99154.99151.11152.86152.79-0.88%1,045,972
May 15, 2026154.12156.01152.91154.21154.14-1.63%553,786
May 14, 2026154.77157.18154.67156.77156.701.36%549,913
May 13, 2026154.28155.30147.01154.66154.591.02%1,577,514
May 12, 2026153.99154.36149.91153.10153.03-1.45%456,701
May 11, 2026154.26155.81154.06155.36155.290.63%370,736
May 8, 2026151.48154.42151.48154.38154.312.65%403,995
May 7, 2026151.29152.19149.48150.40150.34-0.32%485,212
May 6, 2026149.40150.94148.54150.89150.832.27%507,319
May 5, 2026146.32147.87146.28147.54147.481.75%281,668
May 4, 2026145.42145.93144.03145.00144.940.03%387,363
May 1, 2026143.48145.22143.35144.96144.901.38%665,195
Apr 30, 2026142.25143.13139.98142.98142.921.16%607,941
Apr 29, 2026140.96141.41140.03141.34141.280.76%586,318
Apr 28, 2026139.97141.10139.07140.27140.21-1.77%420,183
Apr 27, 2026142.63142.83141.44142.80142.740.04%530,022
Apr 24, 2026141.31142.85140.37142.74142.682.40%452,639
Apr 23, 2026140.32141.08137.73139.39139.33-1.44%643,689
Apr 22, 2026139.82141.43139.30141.43141.372.29%865,282
Apr 21, 2026138.80139.75137.86138.26138.20-0.09%733,288
Apr 20, 2026138.44138.57137.09138.39138.33-0.08%1,155,866
Apr 17, 2026137.97138.66137.50138.50138.441.39%746,206