iShares S&P Technology Index Fund (NY: IGM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	87.71	87.71	85.43	87.35	233,546	-0.08(-0.09%)
May 30, 2024	88.73	88.84	87.16	87.43	314,609	-2.22(-2.48%)
May 29, 2024	89.27	89.99	89.25	89.65	232,683	-0.49(-0.54%)
May 28, 2024	89.96	90.25	89.45	90.14	407,229	+0.74(+0.83%)
May 24, 2024	88.76	89.57	88.53	89.40	1,049,810	+0.80(+0.90%)
May 23, 2024	90.03	90.26	88.15	88.60	291,327	-0.29(-0.33%)
May 22, 2024	89.01	89.13	88.32	88.89	178,204	+0.12(+0.14%)
May 21, 2024	88.40	88.82	88.21	88.77	211,601	-0.08(-0.09%)
May 20, 2024	88.04	88.94	87.95	88.85	184,238	+0.96(+1.09%)
May 17, 2024	88.24	88.24	87.33	87.89	268,587	-0.09(-0.10%)
May 16, 2024	88.29	88.57	87.91	87.98	369,216	-0.30(-0.34%)
May 15, 2024	86.98	88.28	86.71	88.28	449,497	+2.04(+2.36%)
May 14, 2024	85.36	86.37	85.34	86.24	179,098	+0.76(+0.89%)
May 13, 2024	85.42	85.59	85.03	85.48	290,581	+0.14(+0.16%)
May 10, 2024	85.49	85.85	84.98	85.34	360,989	+0.22(+0.26%)
May 09, 2024	85.15	85.26	84.63	85.12	191,055	-0.12(-0.14%)
May 08, 2024	84.65	85.42	84.61	85.24	327,504	-0.07(-0.08%)
May 07, 2024	85.39	85.72	85.16	85.31	386,987	-0.10(-0.12%)
May 06, 2024	84.47	85.41	84.30	85.41	308,796	+1.38(+1.64%)
May 03, 2024	83.86	84.15	83.40	84.03	363,922	+1.73(+2.10%)
May 02, 2024	81.99	82.38	80.90	82.30	339,413	+1.26(+1.55%)
May 01, 2024	81.46	82.83	80.82	81.04	238,675	-0.66(-0.81%)
Apr 30, 2024	82.98	83.47	81.70	81.70	320,154	-1.63(-1.96%)
Apr 29, 2024	83.55	83.75	82.85	83.33	489,071	-0.30(-0.36%)
Apr 26, 2024	83.14	83.88	82.78	83.63	644,852	+1.95(+2.39%)
Apr 25, 2024	80.22	81.90	79.92	81.68	440,781	-0.79(-0.96%)
Apr 24, 2024	83.26	83.35	81.90	82.47	516,961	+0.04(+0.05%)
Apr 23, 2024	81.44	82.61	81.24	82.43	525,234	+1.59(+1.97%)
Apr 22, 2024	80.72	81.41	79.78	80.84	2,357,784	+0.86(+1.07%)
Apr 19, 2024	81.77	81.95	79.64	79.98	1,457,998	-2.29(-2.78%)
Apr 18, 2024	82.75	83.31	82.06	82.27	283,531	-0.42(-0.51%)
Apr 17, 2024	84.27	84.33	82.52	82.69	532,546	-1.11(-1.32%)
Apr 16, 2024	83.62	84.30	83.42	83.80	267,711	+0.19(+0.23%)
Apr 15, 2024	86.03	86.03	83.44	83.61	182,983	-1.75(-2.05%)
Apr 12, 2024	86.00	86.24	85.07	85.36	140,238	-1.58(-1.82%)
Apr 11, 2024	85.88	87.08	85.35	86.94	135,916	+1.50(+1.75%)
Apr 10, 2024	85.23	85.68	85.02	85.44	141,639	-0.80(-0.93%)
Apr 09, 2024	86.53	86.59	85.13	86.24	184,846	+0.32(+0.37%)
Apr 08, 2024	86.13	86.40	85.64	85.92	156,802	-0.04(-0.05%)
Apr 05, 2024	85.04	86.42	84.98	85.96	206,067	+1.13(+1.33%)
Apr 04, 2024	87.22	87.40	84.79	84.83	204,752	-1.47(-1.70%)
Apr 03, 2024	85.47	86.63	85.47	86.30	188,688	+0.34(+0.40%)
Apr 02, 2024	85.49	85.99	85.06	85.96	320,056	-0.66(-0.76%)
Apr 01, 2024	86.36	87.16	86.15	86.62	535,224	+0.48(+0.56%)
Mar 28, 2024	86.35	86.46	85.96	86.14	255,259	-0.16(-0.19%)
Mar 27, 2024	86.75	86.80	85.65	86.30	134,306	+0.07(+0.08%)
Mar 26, 2024	87.01	87.15	86.18	86.23	132,646	-0.33(-0.38%)
Mar 25, 2024	86.27	86.96	85.96	86.56	248,573	-0.42(-0.48%)
Mar 22, 2024	86.76	87.24	86.56	86.98	158,481	+0.30(+0.35%)
Mar 21, 2024	87.62	87.62	86.63	86.68	197,588	+0.24(+0.28%)
Mar 20, 2024	85.53	86.49	85.13	86.44	111,965	+1.17(+1.37%)
Mar 19, 2024	84.56	85.30	83.86	85.27	159,674	+0.16(+0.19%)
Mar 18, 2024	85.52	85.88	84.91	85.11	206,889	+0.92(+1.09%)
Mar 15, 2024	84.56	84.94	84.11	84.20	174,411	-1.24(-1.45%)
Mar 14, 2024	86.24	86.35	84.88	85.43	136,309	-0.51(-0.59%)
Mar 13, 2024	86.55	86.55	85.56	85.94	125,155	-0.80(-0.92%)
Mar 12, 2024	85.57	86.78	84.88	86.74	318,282	+1.91(+2.25%)
Mar 11, 2024	85.00	85.32	84.18	84.83	217,669	-0.64(-0.75%)
Mar 08, 2024	87.55	88.37	85.30	85.47	217,879	-1.71(-1.96%)
Mar 07, 2024	86.35	87.29	85.79	87.18	152,292	-425.09(-82.98%)
Mar 06, 2024	514.19	515.47	509.30	512.27	33,338	+6.28(+1.24%)
Mar 05, 2024	512.62	512.62	502.44	505.99	39,169	-10.42(-2.02%)
Mar 04, 2024	517.53	520.44	515.19	516.41	56,440	+0.65(+0.13%)
Mar 01, 2024	507.71	516.23	507.71	515.76	112,099	+10.78(+2.13%)
Feb 29, 2024	502.58	505.96	499.69	504.98	45,245	+6.31(+1.27%)
Feb 28, 2024	499.18	500.41	497.21	498.67	24,538	-3.45(-0.69%)
Feb 27, 2024	502.90	502.90	499.65	502.12	22,746	+0.93(+0.19%)
Feb 26, 2024	503.22	503.87	500.87	501.19	35,449	+0.53(+0.11%)
Feb 23, 2024	504.85	507.25	499.36	500.66	18,885	-1.11(-0.22%)
Feb 22, 2024	497.02	502.81	496.02	501.76	49,698	+20.79(+4.32%)
Feb 21, 2024	480.22	481.11	476.40	480.97	52,392	-5.12(-1.05%)
Feb 20, 2024	489.07	489.07	481.41	486.09	103,771	-6.97(-1.41%)
Feb 16, 2024	500.57	500.57	492.83	493.06	20,300	-6.00(-1.20%)
Feb 15, 2024	500.26	500.70	496.12	499.07	22,826	-0.33(-0.07%)
Feb 14, 2024	496.31	499.52	493.98	499.40	27,891	+8.69(+1.77%)
Feb 13, 2024	487.18	494.47	485.69	490.70	30,016	-9.04(-1.81%)
Feb 12, 2024	502.94	505.87	498.61	499.75	23,766	-2.53(-0.50%)
Feb 09, 2024	498.17	503.03	497.09	502.27	32,038	+7.44(+1.50%)
Feb 08, 2024	492.95	496.12	492.39	494.83	21,619	+2.71(+0.55%)
Feb 07, 2024	487.86	492.33	486.34	492.12	30,135	+7.55(+1.56%)
Feb 06, 2024	489.23	489.44	480.92	484.57	25,339	-2.60(-0.53%)
Feb 05, 2024	488.31	488.51	482.80	487.17	35,528	+0.69(+0.14%)
Feb 02, 2024	477.82	487.81	477.38	486.48	33,015	+13.32(+2.81%)
Feb 01, 2024	469.83	474.05	469.33	473.16	35,095	+5.44(+1.16%)
Jan 31, 2024	472.13	474.65	467.46	467.73	28,941	-11.90(-2.48%)
Jan 30, 2024	483.09	483.37	478.73	479.62	26,329	-3.56(-0.74%)
Jan 29, 2024	477.74	483.18	477.29	483.18	27,337	+6.36(+1.33%)
Jan 26, 2024	478.23	479.75	476.45	476.82	18,381	-4.34(-0.90%)
Jan 25, 2024	483.73	484.84	478.94	481.15	49,101	+2.68(+0.56%)
Jan 24, 2024	479.13	483.88	477.99	478.48	48,186	+4.73(+1.00%)
Jan 23, 2024	472.84	473.84	469.38	473.75	50,408	+2.28(+0.48%)
Jan 22, 2024	472.51	475.94	471.04	471.47	25,194	+2.19(+0.47%)
Jan 19, 2024	462.34	469.28	460.75	469.28	34,699	+11.53(+2.52%)
Jan 18, 2024	454.77	458.26	453.56	457.75	25,449	+7.97(+1.77%)
Jan 17, 2024	449.82	449.82	445.24	449.78	19,935	-2.51(-0.55%)
Jan 16, 2024	450.15	454.41	449.25	452.29	38,157	+0.90(+0.20%)
Jan 12, 2024	451.68	453.09	450.31	451.39	20,013	+0.86(+0.19%)
Jan 11, 2024	450.90	452.10	444.30	450.53	20,783	+2.53(+0.56%)
Jan 10, 2024	444.18	449.11	443.53	448.00	32,539	+4.45(+1.00%)
Jan 09, 2024	438.83	445.35	438.71	443.56	18,993	+1.54(+0.35%)
Jan 08, 2024	431.71	442.32	431.71	442.02	34,077	+11.96(+2.78%)
Jan 05, 2024	429.67	433.12	428.57	430.06	16,172	+1.01(+0.24%)
Jan 04, 2024	428.55	432.13	428.55	429.05	18,357	-1.73(-0.40%)
Jan 03, 2024	431.33	433.88	430.61	430.78	17,234	-5.18(-1.19%)
Jan 02, 2024	442.77	442.77	433.81	435.96	252,004	-11.82(-2.64%)
Dec 29, 2023	449.81	450.69	446.06	447.78	16,595	-2.54(-0.56%)
Dec 28, 2023	450.63	451.53	449.95	450.32	11,768	+0.24(+0.05%)
Dec 27, 2023	450.88	451.33	448.50	450.08	17,858	+0.05(+0.01%)
Dec 26, 2023	447.72	450.80	447.72	450.03	15,202	+2.87(+0.64%)
Dec 22, 2023	447.21	448.49	445.27	447.16	10,565	+0.91(+0.20%)
Dec 21, 2023	445.19	446.42	442.84	446.25	20,589	+6.40(+1.46%)
Dec 20, 2023	446.51	448.44	439.83	439.85	32,196	-6.42(-1.44%)
Dec 19, 2023	444.77	446.68	444.14	446.27	45,394	+2.18(+0.49%)
Dec 18, 2023	441.28	445.44	441.28	444.09	27,705	+3.78(+0.86%)
Dec 15, 2023	437.83	442.33	437.83	440.31	18,672	+2.51(+0.57%)
Dec 14, 2023	437.67	439.81	435.29	437.80	23,989	+0.99(+0.23%)
Dec 13, 2023	433.42	438.00	431.93	436.81	35,882	+4.10(+0.95%)
Dec 12, 2023	427.76	432.72	427.76	432.72	21,860	+3.19(+0.74%)
Dec 11, 2023	425.79	429.58	425.53	429.52	21,067	+3.61(+0.85%)
Dec 08, 2023	420.58	426.29	420.58	425.91	12,099	+3.41(+0.81%)
Dec 07, 2023	418.62	423.16	418.62	422.50	12,743	+7.05(+1.70%)
Dec 06, 2023	422.53	422.53	415.29	415.45	16,115	-3.67(-0.88%)
Dec 05, 2023	415.17	419.42	415.17	419.12	23,665	+0.96(+0.23%)
Dec 04, 2023	419.16	419.16	413.81	418.17	27,980	-5.38(-1.27%)
Dec 01, 2023	420.47	423.55	418.45	423.55	22,980	+2.03(+0.48%)
Nov 30, 2023	425.06	425.06	418.51	421.52	23,141	-1.38(-0.33%)
Nov 29, 2023	425.71	427.52	422.90	422.90	21,289	+0.85(+0.20%)
Nov 28, 2023	420.12	422.53	419.95	422.06	49,256	+0.72(+0.17%)
Nov 27, 2023	421.15	423.58	420.83	421.34	17,305	-0.47(-0.11%)
Nov 24, 2023	422.23	422.23	420.70	421.81	10,584	-1.24(-0.29%)
Nov 22, 2023	424.02	426.47	422.06	423.04	29,308	+1.62(+0.39%)
Nov 21, 2023	422.60	422.60	419.56	421.42	79,980	-2.74(-0.65%)
Nov 20, 2023	418.35	424.77	418.35	424.16	26,074	+5.88(+1.41%)
Nov 17, 2023	417.56	419.12	416.23	418.28	29,798	+0.18(+0.04%)
Nov 16, 2023	415.49	418.17	414.46	418.10	100,202	+1.21(+0.29%)
Nov 15, 2023	418.95	419.43	415.95	416.89	25,177	+0.21(+0.05%)
Nov 14, 2023	414.34	417.82	414.27	416.68	38,665	+9.76(+2.40%)
Nov 13, 2023	406.85	408.07	406.05	406.92	28,109	-1.31(-0.32%)
Nov 10, 2023	400.37	408.33	399.95	408.22	30,069	+10.22(+2.57%)
Nov 09, 2023	401.61	404.06	397.59	398.00	17,104	-1.87(-0.47%)
Nov 08, 2023	399.23	400.29	397.21	399.88	36,375	+1.81(+0.46%)
Nov 07, 2023	395.12	399.50	395.12	398.06	23,669	+4.58(+1.16%)
Nov 06, 2023	393.31	393.53	391.04	393.48	19,842	+1.00(+0.25%)
Nov 03, 2023	387.55	393.98	386.66	392.49	14,200	+6.25(+1.62%)
Nov 02, 2023	385.17	386.37	384.08	386.23	108,286	+6.68(+1.76%)
Nov 01, 2023	373.62	379.79	373.62	379.55	15,773	+6.69(+1.80%)
Oct 31, 2023	370.97	372.90	367.69	372.86	8,763	+2.67(+0.72%)
Oct 30, 2023	368.56	371.59	367.92	370.19	13,995	+3.94(+1.08%)
Oct 27, 2023	368.29	369.51	365.53	366.25	21,003	+1.39(+0.38%)
Oct 26, 2023	371.26	372.03	362.89	364.85	29,173	-6.52(-1.76%)
Oct 25, 2023	380.19	380.19	370.79	371.38	29,701	-12.27(-3.20%)
Oct 24, 2023	381.55	384.01	379.88	383.65	33,568	+3.70(+0.97%)
Oct 23, 2023	376.37	382.82	374.53	379.95	22,317	+1.49(+0.39%)
Oct 20, 2023	384.78	384.78	378.25	378.46	14,229	-7.30(-1.89%)
Oct 19, 2023	390.32	391.71	385.12	385.77	31,202	-1.69(-0.44%)
Oct 18, 2023	390.34	391.87	386.54	387.46	29,812	-6.37(-1.62%)
Oct 17, 2023	390.41	395.56	388.06	393.83	24,067	-1.41(-0.36%)
Oct 16, 2023	391.77	395.96	391.77	395.24	31,737	+5.48(+1.41%)
Oct 13, 2023	397.33	397.54	388.93	389.75	30,725	-7.39(-1.86%)
Oct 12, 2023	398.52	401.54	395.02	397.14	24,661	-1.32(-0.33%)
Oct 11, 2023	396.49	398.46	395.25	398.46	19,976	+3.81(+0.97%)
Oct 10, 2023	393.64	397.90	393.33	394.65	15,144	+1.76(+0.45%)
Oct 09, 2023	388.00	393.59	387.84	392.89	16,518	+1.53(+0.39%)
Oct 06, 2023	379.79	392.05	379.72	391.36	25,575	+8.26(+2.16%)
Oct 05, 2023	383.05	383.82	378.82	383.09	20,144	-0.04(-0.01%)
Oct 04, 2023	379.53	383.72	378.63	383.13	35,097	+5.20(+1.37%)
Oct 03, 2023	382.63	385.81	376.78	377.94	30,149	-7.82(-2.03%)
Oct 02, 2023	381.60	387.01	381.60	385.75	84,356	+4.63(+1.21%)
Sep 29, 2023	385.25	386.48	380.78	381.13	31,844	+0.46(+0.12%)
Sep 28, 2023	375.15	382.30	374.43	380.67	19,824	+4.06(+1.08%)
Sep 27, 2023	376.54	378.33	372.48	376.60	22,116	+1.56(+0.42%)
Sep 26, 2023	378.48	378.48	374.07	375.05	29,885	-5.93(-1.56%)
Sep 25, 2023	377.81	380.98	379.64	380.98	28,542	+1.73(+0.46%)
Sep 22, 2023	379.68	382.85	379.08	379.24	36,057	+1.50(+0.40%)
Sep 21, 2023	381.01	382.50	377.74	377.74	29,718	-7.91(-2.05%)
Sep 20, 2023	392.91	393.33	385.63	385.65	22,997	-6.04(-1.54%)
Sep 19, 2023	390.97	392.05	388.54	391.68	17,894	-0.71(-0.18%)
Sep 18, 2023	389.77	393.26	388.87	392.39	38,002	+1.32(+0.34%)
Sep 15, 2023	397.29	397.98	390.04	391.07	63,243	-8.14(-2.04%)
Sep 14, 2023	399.14	400.02	396.64	399.21	13,802	+3.00(+0.76%)
Sep 13, 2023	395.39	397.97	395.24	396.21	15,233	+0.79(+0.20%)
Sep 12, 2023	398.42	400.45	395.41	395.42	13,795	-6.74(-1.68%)
Sep 11, 2023	403.11	403.23	398.77	402.16	19,065	+2.64(+0.66%)
Sep 08, 2023	400.20	402.09	398.93	399.51	13,421	-0.37(-0.09%)
Sep 07, 2023	397.95	400.35	396.59	399.89	23,728	-4.19(-1.04%)
Sep 06, 2023	406.45	407.34	401.25	404.08	17,175	-3.46(-0.85%)
Sep 05, 2023	405.54	408.86	404.15	407.54	116,907	+1.25(+0.31%)
Sep 01, 2023	408.54	408.80	404.87	406.28	18,267	+0.52(+0.13%)
Aug 31, 2023	403.60	407.71	403.60	405.76	15,145	+2.90(+0.72%)
Aug 30, 2023	400.03	403.69	399.13	402.86	18,936	+2.56(+0.64%)
Aug 29, 2023	390.67	400.86	390.66	400.30	83,741	+8.77(+2.24%)
Aug 28, 2023	390.53	392.06	388.60	391.54	19,716	+3.52(+0.91%)
Aug 25, 2023	385.68	390.02	381.19	388.02	22,729	+2.58(+0.67%)
Aug 24, 2023	399.75	400.43	385.41	385.44	37,227	-8.67(-2.20%)
Aug 23, 2023	386.80	395.16	386.80	394.11	22,156	+7.78(+2.01%)
Aug 22, 2023	391.13	391.22	385.43	386.33	24,177	-1.13(-0.29%)
Aug 21, 2023	381.13	387.89	381.13	387.45	21,714	+8.38(+2.21%)
Aug 18, 2023	374.44	380.14	374.44	379.07	36,976	-0.10(-0.03%)
Aug 17, 2023	384.30	384.30	378.57	379.17	20,789	-3.55(-0.93%)
Aug 16, 2023	387.01	387.92	382.72	382.72	17,857	-4.87(-1.26%)
Aug 15, 2023	390.69	391.87	386.92	387.59	16,384	-3.93(-1.00%)
Aug 14, 2023	383.29	391.52	382.05	391.52	20,104	+7.18(+1.87%)
Aug 11, 2023	384.77	386.75	383.01	384.33	19,316	-3.72(-0.96%)
Aug 10, 2023	390.81	394.36	386.22	388.05	23,233	+0.58(+0.15%)
Aug 09, 2023	393.89	393.89	386.80	387.47	24,261	-6.73(-1.71%)
Aug 08, 2023	394.86	394.89	390.53	394.20	28,746	-4.41(-1.11%)
Aug 07, 2023	397.10	398.74	395.47	398.61	21,139	+3.56(+0.90%)
Aug 04, 2023	399.16	401.33	394.57	395.05	30,604	-3.04(-0.76%)
Aug 03, 2023	396.13	400.34	395.97	398.09	22,751	-1.29(-0.32%)
Aug 02, 2023	406.46	406.46	397.79	399.38	48,097	-12.03(-2.93%)
Aug 01, 2023	409.22	412.17	407.93	411.41	21,322	+0.41(+0.10%)
Jul 31, 2023	409.86	411.44	409.40	411.00	18,607	+1.69(+0.41%)
Jul 28, 2023	406.82	410.38	406.82	409.31	82,573	+6.78(+1.69%)
Jul 27, 2023	409.38	410.87	401.67	402.52	63,564	+1.08(+0.27%)
Jul 26, 2023	402.87	403.10	399.03	401.45	18,799	-1.64(-0.41%)
Jul 25, 2023	399.34	404.75	399.34	403.09	46,013	+4.54(+1.14%)
Jul 24, 2023	399.54	400.48	397.58	398.55	29,104	+0.25(+0.06%)
Jul 21, 2023	401.97	403.53	398.05	398.30	24,238	-1.05(-0.26%)
Jul 20, 2023	405.99	406.86	398.06	399.35	22,238	-11.08(-2.70%)
Jul 19, 2023	412.57	413.42	408.85	410.43	22,223	-0.56(-0.14%)
Jul 18, 2023	407.29	412.16	404.76	410.98	15,906	+3.44(+0.84%)
Jul 17, 2023	402.90	408.61	402.87	407.55	23,475	+5.59(+1.39%)
Jul 14, 2023	405.19	408.29	401.38	401.95	36,012	-2.68(-0.66%)
Jul 13, 2023	399.96	405.27	399.85	404.64	13,062	+8.04(+2.03%)
Jul 12, 2023	396.49	397.45	393.57	396.60	18,680	+5.07(+1.29%)
Jul 11, 2023	390.08	391.87	387.09	391.53	18,524	+2.44(+0.63%)
Jul 10, 2023	385.67	389.09	385.51	389.09	22,329	+2.83(+0.73%)
Jul 07, 2023	386.81	390.79	386.26	386.26	17,257	-0.83(-0.21%)
Jul 06, 2023	385.68	387.09	383.44	387.09	14,048	-3.15(-0.81%)
Jul 05, 2023	388.66	391.98	388.66	390.24	18,451	-0.73(-0.19%)
Jul 03, 2023	391.16	391.34	389.13	390.97	14,153	-0.42(-0.11%)
Jun 30, 2023	388.92	392.41	388.92	391.39	28,093	+6.25(+1.62%)
Jun 29, 2023	386.02	386.23	383.75	385.14	16,879	+0.06(+0.01%)
Jun 28, 2023	382.04	387.64	381.73	385.08	26,782	+0.27(+0.07%)
Jun 27, 2023	378.27	385.67	378.27	384.81	43,603	+7.90(+2.09%)
Jun 26, 2023	380.90	385.12	376.91	376.91	35,751	-4.75(-1.25%)
Jun 23, 2023	380.50	383.38	380.42	381.67	14,919	-3.39(-0.88%)
Jun 22, 2023	380.00	385.06	380.00	385.06	17,959	+2.48(+0.65%)
Jun 21, 2023	387.77	387.83	381.63	382.58	233,739	-7.05(-1.81%)
Jun 20, 2023	388.96	391.41	386.50	389.63	53,325	-1.39(-0.36%)
Jun 16, 2023	397.38	397.38	391.03	391.03	19,290	-3.06(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.