Skip to main content
logo
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
159.48
+2.85 (1.82%)
At close: Jun 8, 2026, 4:00 PM EDT
159.48
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026160.17161.31158.64159.48159.481.82%655,501
Jun 5, 2026163.66163.75156.08156.63156.63-6.23%1,371,194
Jun 4, 2026165.05168.24164.18167.04167.04-1.48%403,712
Jun 3, 2026171.40171.48168.40169.55169.55-0.84%551,206
Jun 2, 2026169.54170.99168.94170.99170.991.09%390,910
Jun 1, 2026166.28169.83166.03169.15169.151.99%620,671
May 29, 2026164.38165.93164.00165.85165.851.95%409,601
May 28, 2026160.86163.07160.08162.67162.671.36%569,299
May 27, 2026161.48161.52159.15160.49160.49-0.35%510,033
May 26, 2026159.42161.59159.04161.06161.062.46%809,072
May 22, 2026156.87158.19156.64157.19157.190.89%444,451
May 21, 2026153.79156.26153.75155.81155.810.76%530,679
May 20, 2026152.60154.65152.13154.63154.631.99%765,692
May 19, 2026151.46153.17149.96151.62151.62-0.81%719,134
May 18, 2026154.99154.99151.11152.86152.86-0.88%1,045,643
May 15, 2026154.12156.01152.91154.21154.21-1.63%553,786
May 14, 2026154.77157.18154.67156.77156.771.36%549,913
May 13, 2026154.28155.30147.01154.66154.661.02%1,577,514
May 12, 2026153.99154.36149.91153.10153.10-1.45%456,701
May 11, 2026154.26155.81154.06155.36155.360.63%370,736
May 8, 2026151.48154.42151.48154.38154.382.65%403,995
May 7, 2026151.29152.19149.48150.40150.40-0.32%485,212
May 6, 2026149.40150.94148.54150.89150.892.27%507,319
May 5, 2026146.32147.87146.28147.54147.541.75%281,668
May 4, 2026145.42145.93144.03145.00145.000.03%387,363
May 1, 2026143.48145.22143.35144.96144.961.38%665,195
Apr 30, 2026142.25143.13139.98142.98142.981.16%607,941
Apr 29, 2026140.96141.41140.03141.34141.340.76%586,318
Apr 28, 2026139.97141.10139.07140.27140.27-1.77%420,183
Apr 27, 2026142.63142.83141.44142.80142.800.04%530,022
Apr 24, 2026141.31142.85140.37142.74142.742.40%452,639
Apr 23, 2026140.32141.08137.73139.39139.39-1.44%643,689
Apr 22, 2026139.82141.43139.30141.43141.432.29%865,282
Apr 21, 2026138.80139.75137.86138.26138.26-0.09%733,288
Apr 20, 2026138.44138.57137.09138.39138.39-0.08%1,155,866
Apr 17, 2026137.97138.66137.50138.50138.501.39%746,206
Apr 16, 2026135.94136.85134.81136.60136.601.00%554,320
Apr 15, 2026133.32135.33133.12135.25135.251.84%915,810
Apr 14, 2026131.62132.80131.27132.80132.801.76%661,936
Apr 13, 2026127.40130.53127.40130.50130.502.19%500,545
Apr 10, 2026127.87128.40127.32127.70127.700.42%436,705
Apr 9, 2026127.02127.24125.66127.17127.170.20%1,144,761
Apr 8, 2026128.07128.46125.88126.91126.913.36%925,979
Apr 7, 2026121.56122.86120.01122.79122.790.82%1,221,649
Apr 6, 2026121.58122.28120.96121.79121.790.50%972,311
Apr 2, 2026117.58121.22117.18121.18121.180.73%662,918
Apr 1, 2026119.74121.31119.57120.30120.301.51%881,898
Mar 31, 2026114.93118.67114.88118.51118.514.59%1,364,529
Mar 30, 2026116.38116.59112.60113.31113.31-1.68%1,269,285
Mar 27, 2026116.80117.02114.94115.25115.25-2.14%1,653,695