NYSEArca - Delayed Quote USD

iShares Expanded Tech Sector ETF (IGM)

82.51 +0.04 (+0.05%)
At close: April 24 at 4:00 PM EDT
81.23 -1.28 (-1.55%)
After hours: April 24 at 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 83.30 83.39 81.94 82.51 82.51 516,700
Apr 23, 2024 81.48 82.65 81.28 82.47 82.47 525,000
Apr 22, 2024 80.76 81.45 79.82 80.88 80.88 2,356,700
Apr 19, 2024 81.81 81.99 79.68 80.02 80.02 1,457,300
Apr 18, 2024 82.79 83.35 82.10 82.31 82.31 283,400
Apr 17, 2024 84.31 84.37 82.56 82.73 82.73 532,300
Apr 16, 2024 83.66 84.34 83.46 83.84 83.84 267,600
Apr 15, 2024 86.07 86.07 83.48 83.65 83.65 182,700
Apr 12, 2024 86.04 86.28 85.11 85.40 85.40 140,200
Apr 11, 2024 85.92 87.12 85.39 86.98 86.98 136,500
Apr 10, 2024 85.27 85.72 85.06 85.48 85.48 141,600
Apr 9, 2024 86.57 86.63 85.17 86.28 86.28 184,800
Apr 8, 2024 86.17 86.44 85.68 85.96 85.96 156,700
Apr 5, 2024 85.08 86.46 85.02 86.00 86.00 206,000
Apr 4, 2024 87.26 87.44 84.83 84.87 84.87 204,800
Apr 3, 2024 85.51 86.66 85.51 86.34 86.34 188,600
Apr 2, 2024 85.53 86.03 85.10 86.00 86.00 319,900
Apr 1, 2024 86.40 87.20 86.19 86.66 86.66 535,000
Mar 28, 2024 86.39 86.49 86.00 86.18 86.18 255,100
Mar 27, 2024 86.79 86.84 85.69 86.34 86.34 134,200
Mar 26, 2024 87.05 87.19 86.22 86.27 86.27 132,600
Mar 25, 2024 86.31 87.00 86.00 86.60 86.60 248,500
Mar 22, 2024 86.80 87.28 86.60 87.02 87.02 158,400
Mar 21, 2024 0.04 Dividend
Mar 21, 2024 87.66 87.66 86.67 86.72 86.72 197,500
Mar 20, 2024 85.61 86.57 85.21 86.52 86.48 111,900
Mar 19, 2024 84.63 85.38 83.93 85.35 85.31 159,500
Mar 18, 2024 85.60 85.96 84.99 85.19 85.15 206,700
Mar 15, 2024 84.64 85.02 84.18 84.27 84.23 174,200
Mar 14, 2024 86.32 86.43 84.96 85.51 85.47 136,200
Mar 13, 2024 86.63 86.63 85.63 86.02 85.98 125,000
Mar 12, 2024 85.65 86.86 84.96 86.82 86.78 318,000
Mar 11, 2024 85.08 85.40 84.26 84.91 84.87 217,500
Mar 8, 2024 87.63 88.45 85.38 85.55 85.51 217,700
Mar 7, 2024 6:1 Stock Splits
Mar 7, 2024 86.43 87.37 85.87 87.26 87.22 152,200
Mar 6, 2024 85.78 85.99 84.96 85.46 85.42 199,800
Mar 5, 2024 85.51 85.51 83.82 84.41 84.37 234,600
Mar 4, 2024 86.33 86.82 85.94 86.14 86.11 338,400
Mar 1, 2024 84.69 86.11 84.69 86.04 86.00 672,000
Feb 29, 2024 83.84 84.40 83.36 84.24 84.20 271,200
Feb 28, 2024 83.27 83.47 82.94 83.18 83.15 147,000
Feb 27, 2024 83.89 83.89 83.35 83.76 83.72 136,200
Feb 26, 2024 83.94 84.05 83.55 83.61 83.57 212,400
Feb 23, 2024 84.22 84.62 83.30 83.52 83.48 113,400
Feb 22, 2024 82.91 83.88 82.74 83.70 83.66 298,200
Feb 21, 2024 80.11 80.26 79.47 80.23 80.20 313,800
Feb 20, 2024 81.58 81.58 80.31 81.09 81.05 622,200
Feb 16, 2024 83.50 83.50 82.21 82.25 82.21 121,800
Feb 15, 2024 83.45 83.52 82.76 83.25 83.22 136,800
Feb 14, 2024 82.79 83.33 82.40 83.31 83.27 167,400
Feb 13, 2024 81.27 82.49 81.02 81.86 81.82 180,000
Feb 12, 2024 83.90 84.39 83.18 83.36 83.33 142,200
Feb 9, 2024 83.10 83.91 82.92 83.79 83.75 192,000
Feb 8, 2024 82.23 82.76 82.14 82.54 82.51 129,600
Feb 7, 2024 81.38 82.13 81.13 82.09 82.06 180,600
Feb 6, 2024 81.61 81.64 80.22 80.83 80.80 151,800
Feb 5, 2024 81.46 81.49 80.54 81.27 81.23 213,000
Feb 2, 2024 79.71 81.37 79.63 81.15 81.12 198,000
Feb 1, 2024 78.38 79.08 78.29 78.93 78.90 210,600
Jan 31, 2024 78.76 79.18 77.98 78.02 77.99 173,400
Jan 30, 2024 80.59 80.63 79.86 80.01 79.97 157,800
Jan 29, 2024 79.69 80.60 79.62 80.60 80.57 163,800
Jan 26, 2024 79.78 80.03 79.48 79.54 79.51 110,400
Jan 25, 2024 80.69 80.88 79.89 80.26 80.23 294,600
Jan 24, 2024 79.93 80.72 79.74 79.82 79.78 288,600
Jan 23, 2024 78.88 79.04 78.30 79.03 78.99 302,400
Jan 22, 2024 78.82 79.39 78.57 78.65 78.61 151,200
Jan 19, 2024 77.13 78.28 76.86 78.28 78.25 208,200
Jan 18, 2024 75.86 76.44 75.66 76.36 76.33 152,400
Jan 17, 2024 75.04 75.04 74.27 75.03 75.00 119,400
Jan 16, 2024 75.09 75.80 74.94 75.45 75.42 228,600
Jan 12, 2024 75.35 75.58 75.12 75.30 75.27 120,000
Jan 11, 2024 75.22 75.42 74.11 75.15 75.12 124,800
Jan 10, 2024 74.10 74.92 73.99 74.73 74.70 195,000
Jan 9, 2024 73.20 74.29 73.18 73.99 73.96 114,000
Jan 8, 2024 72.01 73.79 72.01 73.74 73.70 204,000
Jan 5, 2024 71.68 72.25 71.49 71.74 71.71 97,200
Jan 4, 2024 71.49 72.09 71.49 71.57 71.54 109,800
Jan 3, 2024 71.95 72.38 71.83 71.86 71.83 103,200
Jan 2, 2024 73.86 73.86 72.36 72.72 72.69 1,510,800
Dec 29, 2023 75.04 75.18 74.41 74.70 74.66 99,600
Dec 28, 2023 75.17 75.32 75.06 75.12 75.09 70,800
Dec 27, 2023 75.21 75.29 74.82 75.08 75.05 106,800
Dec 26, 2023 74.69 75.20 74.69 75.07 75.04 91,200
Dec 22, 2023 74.60 74.82 74.28 74.59 74.56 63,600
Dec 21, 2023 74.26 74.47 73.87 74.44 74.41 123,600
Dec 20, 2023 0.84 Dividend
Dec 20, 2023 74.49 74.81 73.37 73.37 73.34 193,200
Dec 19, 2023 74.33 74.65 74.23 74.58 73.72 271,800
Dec 18, 2023 73.75 74.44 73.75 74.22 73.36 165,600
Dec 15, 2023 73.17 73.93 73.17 73.59 72.73 111,600
Dec 14, 2023 73.15 73.50 72.75 73.17 72.32 143,400
Dec 13, 2023 72.44 73.20 72.19 73.00 72.15 214,800
Dec 12, 2023 71.49 72.32 71.49 72.32 71.48 130,800
Dec 11, 2023 71.16 71.79 71.12 71.79 70.95 126,000
Dec 8, 2023 70.29 71.24 70.29 71.18 70.35 72,600
Dec 7, 2023 69.96 70.72 69.96 70.61 69.79 76,200
Dec 6, 2023 70.62 70.62 69.41 69.43 68.62 96,600
Dec 5, 2023 69.39 70.10 69.39 70.05 69.23 141,600
Dec 4, 2023 70.05 70.05 69.16 69.89 69.07 167,400
Dec 1, 2023 70.27 70.79 69.93 70.79 69.96 137,400
Nov 30, 2023 71.04 71.04 69.94 70.45 69.63 138,600
Nov 29, 2023 71.15 71.45 70.68 70.68 69.86 127,200
Nov 28, 2023 70.21 70.62 70.18 70.54 69.72 294,600
Nov 27, 2023 70.39 70.79 70.33 70.42 69.60 103,800
Nov 24, 2023 70.57 70.57 70.31 70.50 69.67 63,600
Nov 22, 2023 70.86 71.28 70.54 70.70 69.88 175,200
Nov 21, 2023 70.63 70.63 70.12 70.43 69.61 478,800
Nov 20, 2023 69.92 70.99 69.92 70.89 70.06 156,000
Nov 17, 2023 69.79 70.05 69.56 69.90 69.09 178,200
Nov 16, 2023 69.44 69.89 69.27 69.88 69.06 599,400
Nov 15, 2023 70.02 70.10 69.52 69.67 68.86 150,600
Nov 14, 2023 69.25 69.83 69.24 69.64 68.83 231,600
Nov 13, 2023 68.00 68.20 67.86 68.01 67.21 168,000
Nov 10, 2023 66.91 68.24 66.84 68.22 67.43 180,000
Nov 9, 2023 67.12 67.53 66.45 66.52 65.74 102,600
Nov 8, 2023 66.72 66.90 66.39 66.83 66.05 217,800
Nov 7, 2023 66.04 66.77 66.04 66.53 65.75 141,600
Nov 6, 2023 65.73 65.77 65.35 65.76 65.00 118,800
Nov 3, 2023 64.77 65.84 64.62 65.60 64.83 85,200
Nov 2, 2023 64.37 64.57 64.19 64.55 63.80 648,000
Nov 1, 2023 62.44 63.47 62.44 63.43 62.69 94,200
Oct 31, 2023 62.00 62.32 61.45 62.31 61.59 52,200
Oct 30, 2023 61.60 62.10 61.49 61.87 61.15 84,000
Oct 27, 2023 61.55 61.76 61.09 61.21 60.50 125,400
Oct 26, 2023 62.05 62.18 60.65 60.98 60.27 174,600
Oct 25, 2023 63.54 63.54 61.97 62.07 61.34 177,600
Oct 24, 2023 63.77 64.18 63.49 64.12 63.37 201,000
Oct 23, 2023 62.90 63.98 62.59 63.50 62.76 133,800
Oct 20, 2023 64.31 64.31 63.22 63.25 62.52 85,200
Oct 19, 2023 65.23 65.46 64.36 64.47 63.72 186,600
Oct 18, 2023 65.24 65.49 64.60 64.75 64.00 178,200
Oct 17, 2023 65.25 66.11 64.86 65.82 65.05 144,000
Oct 16, 2023 65.47 66.18 65.47 66.06 65.29 190,200
Oct 13, 2023 66.40 66.44 65.00 65.14 64.38 183,600
Oct 12, 2023 66.60 67.11 66.02 66.37 65.60 147,600
Oct 11, 2023 66.26 66.59 66.06 66.59 65.82 119,400
Oct 10, 2023 65.79 66.50 65.74 65.96 65.19 90,600
Oct 9, 2023 64.85 65.78 64.82 65.66 64.90 99,000
Oct 6, 2023 63.47 65.52 63.46 65.41 64.65 153,000
Oct 5, 2023 64.02 64.15 63.31 64.03 63.28 120,600
Oct 4, 2023 63.43 64.13 63.28 64.03 63.29 210,000
Oct 3, 2023 63.95 64.48 62.97 63.16 62.43 180,600
Oct 2, 2023 63.78 64.68 63.78 64.47 63.72 504,600
Sep 29, 2023 64.39 64.59 63.64 63.70 62.96 190,800
Sep 28, 2023 62.70 63.89 62.58 63.62 62.88 118,800
Sep 27, 2023 62.93 63.23 62.25 62.94 62.21 132,600
Sep 26, 2023 0.39 Dividend
Sep 26, 2023 63.25 63.25 62.52 62.68 61.95 178,800
Sep 25, 2023 63.21 63.74 63.09 63.74 62.61 170,400
Sep 22, 2023 63.52 64.05 63.42 63.45 62.32 215,400
Sep 21, 2023 63.74 63.99 63.19 63.19 62.08 177,600
Sep 20, 2023 65.73 65.80 64.51 64.52 63.37 137,400
Sep 19, 2023 65.41 65.59 65.00 65.53 64.37 106,800
Sep 18, 2023 65.21 65.79 65.06 65.65 64.48 227,400
Sep 15, 2023 66.46 66.58 65.25 65.43 64.27 378,000
Sep 14, 2023 66.78 66.92 66.36 66.79 65.60 82,800
Sep 13, 2023 66.15 66.58 66.12 66.29 65.11 91,200
Sep 12, 2023 66.65 67.00 66.15 66.15 64.98 82,200
Sep 11, 2023 67.44 67.46 66.71 67.28 66.09 114,000
Sep 8, 2023 66.95 67.27 66.74 66.84 65.65 80,400
Sep 7, 2023 66.58 66.98 66.35 66.90 65.71 141,600
Sep 6, 2023 68.00 68.15 67.13 67.60 66.40 102,600
Sep 5, 2023 67.85 68.40 67.61 68.18 66.97 699,000
Sep 1, 2023 68.35 68.39 67.73 67.97 66.77 109,200
Aug 31, 2023 67.52 68.21 67.52 67.88 66.68 90,600
Aug 30, 2023 66.93 67.54 66.78 67.40 66.20 113,400
Aug 29, 2023 65.36 67.06 65.36 66.97 65.78 500,400
Aug 28, 2023 65.33 65.59 65.01 65.50 64.34 117,600
Aug 25, 2023 64.52 65.25 63.77 64.92 63.76 135,600
Aug 24, 2023 66.88 66.99 64.48 64.48 63.34 222,600
Aug 23, 2023 64.71 66.11 64.71 65.93 64.76 132,600
Aug 22, 2023 65.43 65.45 64.48 64.63 63.49 144,600
Aug 21, 2023 63.76 64.89 63.76 64.82 63.67 129,600
Aug 18, 2023 62.64 63.60 62.64 63.42 62.29 220,800
Aug 17, 2023 64.29 64.29 63.33 63.44 62.31 124,200
Aug 16, 2023 64.75 64.90 64.03 64.03 62.89 106,800
Aug 15, 2023 65.36 65.56 64.73 64.84 63.69 97,800
Aug 14, 2023 64.12 65.50 63.92 65.50 64.34 120,000
Aug 11, 2023 64.37 64.70 64.08 64.30 63.16 115,200
Aug 10, 2023 65.38 65.98 64.61 64.92 63.77 138,600
Aug 9, 2023 65.90 65.90 64.71 64.82 63.67 145,200
Aug 8, 2023 66.06 66.07 65.33 65.95 64.78 171,600
Aug 7, 2023 66.43 66.71 66.16 66.69 65.50 126,600
Aug 4, 2023 66.78 67.14 66.01 66.09 64.92 183,000
Aug 3, 2023 66.27 66.98 66.25 66.60 65.42 136,200
Aug 2, 2023 68.00 68.00 66.55 66.82 65.63 287,400
Aug 1, 2023 68.46 68.96 68.25 68.83 67.61 127,200
Jul 31, 2023 68.57 68.83 68.49 68.76 67.54 111,000
Jul 28, 2023 68.06 68.65 68.06 68.48 67.26 493,800
Jul 27, 2023 68.49 68.74 67.20 67.34 66.15 379,800
Jul 26, 2023 67.40 67.44 66.76 67.16 65.97 112,200
Jul 25, 2023 66.81 67.71 66.81 67.44 66.24 274,800
Jul 24, 2023 66.84 67.00 66.51 66.68 65.50 174,000
Jul 21, 2023 67.25 67.51 66.59 66.64 65.45 144,600
Jul 20, 2023 67.92 68.07 66.60 66.81 65.63 133,200
Jul 19, 2023 69.02 69.17 68.40 68.66 67.45 132,600
Jul 18, 2023 68.14 68.95 67.71 68.76 67.54 94,800
Jul 17, 2023 67.40 68.36 67.40 68.18 66.97 140,400
Jul 14, 2023 67.79 68.31 67.15 67.25 66.05 215,400
Jul 13, 2023 66.91 67.80 66.89 67.69 66.50 78,000
Jul 12, 2023 66.33 66.49 65.84 66.35 65.17 111,600
Jul 11, 2023 65.26 65.56 64.76 65.50 64.34 111,000
Jul 10, 2023 64.52 65.09 64.50 65.09 63.94 133,200
Jul 7, 2023 64.71 65.38 64.62 64.62 63.47 103,200
Jul 6, 2023 64.52 64.76 64.15 64.76 63.61 84,000
Jul 5, 2023 65.02 65.58 65.02 65.29 64.13 110,400
Jul 3, 2023 65.44 65.47 65.10 65.41 64.25 84,600
Jun 30, 2023 65.07 65.65 65.07 65.48 64.32 168,000
Jun 29, 2023 64.58 64.61 64.20 64.43 63.29 100,800
Jun 28, 2023 63.92 64.85 63.86 64.42 63.28 160,200
Jun 27, 2023 63.28 64.52 63.28 64.38 63.24 260,400
Jun 26, 2023 63.72 64.43 63.06 63.06 61.94 213,600
Jun 23, 2023 63.66 64.14 63.65 63.85 62.72 89,400
Jun 22, 2023 63.57 64.42 63.57 64.42 63.28 107,400
Jun 21, 2023 64.87 64.88 63.85 64.00 62.87 1,397,400
Jun 20, 2023 65.07 65.48 64.66 65.18 64.03 318,600
Jun 16, 2023 66.48 66.48 65.42 65.42 64.26 115,200
Jun 15, 2023 64.89 66.20 64.81 65.93 64.76 356,400
Jun 14, 2023 64.57 65.21 64.36 65.17 64.02 189,000
Jun 13, 2023 64.83 64.83 64.24 64.68 63.54 186,600
Jun 12, 2023 63.34 64.24 63.33 64.23 63.10 216,600
Jun 9, 2023 63.07 63.55 62.80 62.97 61.85 310,800
Jun 8, 2023 62.22 62.90 62.21 62.74 61.63 107,400
Jun 7, 2023 0.20 Dividend
Jun 7, 2023 63.58 63.88 62.10 62.21 61.11 151,800
Jun 6, 2023 63.03 63.66 63.03 63.50 62.18 458,400
Jun 5, 2023 63.13 63.67 63.10 63.22 61.91 97,200
Jun 2, 2023 63.31 63.73 63.01 63.35 62.04 233,400
Jun 1, 2023 62.11 63.21 62.03 62.88 61.57 153,000
May 31, 2023 62.23 62.56 61.89 62.15 60.86 111,000
May 30, 2023 63.35 63.35 62.46 62.65 61.35 195,600
May 26, 2023 60.87 62.44 60.87 62.36 61.07 114,600
May 25, 2023 60.44 60.75 60.00 60.59 59.33 247,800
May 24, 2023 58.57 58.96 58.37 58.78 57.56 179,400
May 23, 2023 59.63 59.81 59.09 59.11 57.88 238,800
May 22, 2023 59.54 60.05 59.54 59.90 58.65 147,600
May 19, 2023 59.90 60.09 59.59 59.67 58.43 105,000
May 18, 2023 58.72 59.98 58.72 59.94 58.70 303,000
May 17, 2023 58.03 58.72 57.93 58.66 57.44 67,200
May 16, 2023 57.33 57.98 57.33 57.71 56.51 515,400
May 15, 2023 57.08 57.57 56.98 57.56 56.37 231,600
May 12, 2023 57.31 57.31 56.65 57.03 55.85 68,400
May 11, 2023 57.17 57.32 56.86 57.19 56.01 90,600
May 10, 2023 56.80 57.17 56.51 57.01 55.82 245,400
May 9, 2023 56.17 56.39 56.17 56.21 55.04 87,000
May 8, 2023 56.20 56.55 56.08 56.53 55.36 180,600
May 5, 2023 55.51 56.37 55.47 56.23 55.06 55,200
May 4, 2023 55.19 55.44 54.99 55.10 53.96 88,800
May 3, 2023 55.57 56.06 55.28 55.29 54.14 98,400
May 2, 2023 56.15 56.18 55.26 55.60 54.44 122,400
May 1, 2023 56.21 56.47 56.20 56.29 55.12 73,200
Apr 28, 2023 55.87 56.36 55.80 56.36 55.19 72,000
Apr 27, 2023 55.31 56.15 55.22 56.07 54.90 180,000
Apr 26, 2023 54.90 55.24 54.54 54.65 53.52 127,200
Apr 25, 2023 55.31 55.31 54.27 54.27 53.14 160,800

Related Tickers