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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	374.90	376.59	374.15	374.33	25,560	+0.76(+0.20%)
May 27, 2021	374.34	375.39	373.36	373.57	39,696	-1.22(-0.32%)
May 26, 2021	374.77	375.24	374.13	374.79	22,341	+1.15(+0.31%)
May 25, 2021	375.31	375.73	372.83	373.64	39,623	+0.47(+0.13%)
May 24, 2021	369.76	374.24	369.76	373.17	28,580	+6.64(+1.81%)
May 21, 2021	370.02	370.08	366.19	366.53	31,783	-1.66(-0.45%)
May 20, 2021	362.58	369.03	362.58	368.19	49,153	+7.04(+1.95%)
May 19, 2021	353.75	361.47	353.75	361.15	38,805	+1.22(+0.34%)
May 18, 2021	363.34	364.82	359.92	359.92	44,429	-2.33(-0.64%)
May 17, 2021	361.35	362.25	358.45	362.25	30,330	-1.19(-0.33%)
May 14, 2021	359.37	364.28	358.79	363.45	57,743	+8.56(+2.41%)
May 13, 2021	355.95	357.89	352.06	354.89	33,918	+2.71(+0.77%)
May 12, 2021	356.49	358.56	351.36	352.17	44,339	-10.06(-2.78%)
May 11, 2021	354.24	363.12	354.24	362.23	42,565	+0.00(+0.00%)
May 10, 2021	370.28	370.28	361.92	362.23	70,536	-9.83(-2.64%)
May 07, 2021	372.81	374.64	370.97	372.06	20,434	+3.34(+0.91%)
May 06, 2021	366.35	368.73	363.34	368.72	39,176	+1.88(+0.51%)
May 05, 2021	371.00	371.42	366.36	366.85	51,575	-1.62(-0.44%)
May 04, 2021	372.06	372.06	363.77	368.46	118,541	-6.87(-1.83%)
May 03, 2021	380.37	380.58	375.09	375.34	41,911	-3.20(-0.85%)
Apr 30, 2021	380.93	382.51	378.27	378.54	27,141	-5.27(-1.37%)
Apr 29, 2021	387.43	387.43	379.94	383.81	21,600	+0.86(+0.22%)
Apr 28, 2021	383.24	384.98	382.77	382.95	44,056	+0.43(+0.11%)
Apr 27, 2021	385.16	385.16	381.83	382.53	31,383	-1.30(-0.34%)
Apr 26, 2021	381.01	384.25	380.99	383.83	28,547	+3.47(+0.91%)
Apr 23, 2021	376.36	381.58	375.94	380.36	30,483	+5.54(+1.48%)
Apr 22, 2021	378.53	379.99	373.61	374.82	42,344	-3.71(-0.98%)
Apr 21, 2021	374.28	378.67	373.79	378.54	43,334	+2.83(+0.75%)
Apr 20, 2021	378.55	379.87	373.58	375.70	130,435	-3.90(-1.03%)
Apr 19, 2021	382.05	383.46	377.48	379.60	94,680	-3.70(-0.97%)
Apr 16, 2021	385.60	385.60	381.72	383.31	26,128	-0.74(-0.19%)
Apr 15, 2021	381.94	384.43	381.94	384.05	25,010	+6.31(+1.67%)
Apr 14, 2021	382.28	382.62	377.40	377.74	29,237	-4.67(-1.22%)
Apr 13, 2021	380.87	382.97	380.82	382.41	18,685	+3.13(+0.83%)
Apr 12, 2021	379.10	380.02	377.19	379.28	48,550	-1.31(-0.35%)
Apr 09, 2021	376.51	380.77	375.73	380.59	52,156	+2.81(+0.75%)
Apr 08, 2021	376.56	377.80	375.82	377.78	42,501	+5.07(+1.36%)
Apr 07, 2021	370.28	373.84	370.28	372.70	29,824	+2.06(+0.56%)
Apr 06, 2021	370.41	372.96	370.39	370.64	21,094	-0.80(-0.22%)
Apr 05, 2021	367.19	371.79	366.99	371.44	26,248	+7.00(+1.92%)
Apr 01, 2021	360.55	364.50	360.41	364.44	46,079	+8.13(+2.28%)
Mar 31, 2021	353.04	358.39	352.30	356.31	34,658	+5.87(+1.67%)
Mar 30, 2021	350.06	351.35	348.07	350.44	33,368	-2.10(-0.60%)
Mar 29, 2021	353.09	353.81	349.84	352.55	30,018	-0.96(-0.27%)
Mar 26, 2021	346.42	353.79	346.24	353.51	43,952	+6.80(+1.96%)
Mar 25, 2021	344.79	348.29	342.80	346.70	37,139	-0.91(-0.26%)
Mar 24, 2021	355.81	355.81	347.61	347.61	22,048	-5.76(-1.63%)
Mar 23, 2021	356.62	357.76	352.85	353.37	28,610	-1.87(-0.53%)
Mar 22, 2021	352.45	357.51	352.45	355.24	33,738	+4.77(+1.36%)
Mar 19, 2021	348.80	352.18	347.12	350.47	46,107	+1.45(+0.42%)
Mar 18, 2021	354.93	355.76	348.74	349.02	60,014	-11.08(-3.08%)
Mar 17, 2021	355.61	362.41	353.86	360.10	20,259	+0.96(+0.27%)
Mar 16, 2021	360.06	362.86	357.16	359.14	29,083	+1.85(+0.52%)
Mar 15, 2021	354.39	357.30	352.24	357.29	40,006	+3.69(+1.04%)
Mar 12, 2021	351.94	353.74	349.43	353.60	81,777	-3.27(-0.92%)
Mar 11, 2021	352.90	358.61	352.90	356.86	31,228	+9.16(+2.63%)
Mar 10, 2021	351.54	353.38	346.70	347.71	65,325	-1.09(-0.31%)
Mar 09, 2021	343.89	350.90	343.89	348.80	62,605	+11.99(+3.56%)
Mar 08, 2021	346.20	348.36	336.45	336.81	52,852	-9.39(-2.71%)
Mar 05, 2021	344.21	346.56	333.72	346.20	36,176	+6.28(+1.85%)
Mar 04, 2021	346.59	349.68	336.05	339.92	39,914	-7.84(-2.26%)
Mar 03, 2021	356.74	356.74	347.08	347.76	59,254	-10.35(-2.89%)
Mar 02, 2021	364.85	364.85	357.82	358.12	54,269	-5.53(-1.52%)

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.