Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
159.89
-3.52 (-2.15%)
At close: Oct 29, 2026, 4:00 PM EDT
157.48
-2.41 (-1.51%)
After-hours: Oct 29, 2026, 5:45 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026159.93160.53158.89159.89159.89-2.15%471,683
Oct 28, 2026163.04163.74162.00163.41163.410.96%708,708
Oct 27, 2026160.43162.36159.99161.86161.861.57%206,415
Oct 26, 2026157.97160.07157.18159.36159.361.26%284,700
Oct 23, 2026156.24158.42156.00157.37157.370.34%290,686
Oct 22, 2026159.48159.72156.08156.84156.84-3.58%934,965
Oct 21, 2026162.08163.24161.17162.67162.671.20%351,498
Oct 20, 2026159.70161.98158.66160.74160.74-0.24%300,060
Oct 19, 2026161.64162.75160.73161.13161.131.28%407,418
Oct 16, 2026163.84163.92158.50159.10159.10-3.43%374,837
Oct 15, 2026161.59164.91160.85164.75164.75-0.20%243,394
Oct 14, 2026168.59169.07164.50165.08165.08-3.11%171,839
Oct 13, 2026168.54170.52168.46170.37170.370.04%213,843
Oct 12, 2026171.58171.58169.93170.31170.31-1.03%153,344
Oct 9, 2026172.41172.41170.99172.08172.080.71%165,351
Oct 8, 2026172.44173.60169.77170.86170.86-1.65%329,490
Oct 7, 2026172.83173.79172.06173.73173.73-0.26%429,164
Oct 6, 2026174.57175.16174.17174.19174.190.57%194,693
Oct 5, 2026172.37173.52172.19173.20173.200.68%270,772
Oct 2, 2026172.75173.21171.65172.03172.031.05%203,708
Oct 1, 2026170.34170.93168.69170.24170.240.71%339,253
Sep 30, 2026169.07170.34168.95169.04169.040.50%423,384
Sep 29, 2026169.04169.15167.63168.20168.200.29%163,044
Sep 28, 2026168.63169.04166.27167.71167.71-1.34%182,362
Sep 25, 2026169.92170.62169.00169.98169.980.43%192,017
Sep 24, 2026167.11169.51167.09169.26169.260.09%353,596
Sep 23, 2026170.68170.68168.12169.11169.11-0.70%298,605
Sep 22, 2026169.31170.61169.17170.30170.300.58%375,280
Sep 21, 2026166.07169.72165.94169.32169.323.25%303,517
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