iShares S&P Technology Index Fund (IGM)
131.15
+1.49 (1.15%)
NYSE · Last Trade: Jan 10th, 2:44 PM EST
Historical Prices For iShares S&P Technology Index Fund (IGM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 130.07 | 131.49 | 129.41 | 131.15 | 620,658 | 131.15 |
| 1/08/2026 | 131.05 | 131.09 | 129.00 | 129.66 | 506,657 | 129.66 |
| 1/07/2026 | 131.05 | 132.05 | 130.82 | 131.34 | 352,747 | 131.34 |
| 1/06/2026 | 130.17 | 131.41 | 129.62 | 131.31 | 474,259 | 131.31 |
| 1/05/2026 | 130.80 | 131.00 | 129.57 | 129.85 | 1,250,221 | 129.85 |
| 1/02/2026 | 130.59 | 131.41 | 128.57 | 129.37 | 771,030 | 129.37 |
| 12/31/2025 | 130.53 | 130.53 | 129.12 | 129.16 | 473,011 | 129.16 |
| 12/30/2025 | 130.66 | 131.18 | 130.37 | 130.43 | 355,123 | 130.43 |
| 12/29/2025 | 130.21 | 131.15 | 130.09 | 130.73 | 635,283 | 130.73 |
| 12/26/2025 | 131.52 | 131.55 | 130.92 | 131.28 | 292,352 | 131.28 |
| 12/24/2025 | 130.79 | 131.30 | 130.78 | 131.20 | 174,248 | 131.20 |
| 12/23/2025 | 129.83 | 130.96 | 129.62 | 130.90 | 386,098 | 130.90 |
| 12/22/2025 | 130.84 | 130.87 | 129.86 | 130.30 | 854,334 | 130.30 |
| 12/19/2025 | 127.83 | 129.57 | 127.83 | 129.50 | 548,342 | 129.50 |
| 12/18/2025 | 127.40 | 127.90 | 126.51 | 127.12 | 1,195,757 | 127.12 |
| 12/17/2025 | 128.36 | 128.44 | 125.15 | 125.15 | 466,360 | 125.15 |
| 12/16/2025 | 127.21 | 128.43 | 126.94 | 128.04 | 417,110 | 128.04 |
| 12/15/2025 | 130.18 | 130.19 | 127.71 | 127.85 | 451,489 | 127.79 |
| 12/12/2025 | 132.25 | 132.29 | 128.90 | 129.42 | 1,318,215 | 129.35 |
| 12/11/2025 | 132.92 | 133.55 | 131.27 | 133.43 | 1,035,024 | 133.36 |
| 12/10/2025 | 133.20 | 134.59 | 132.63 | 134.22 | 887,214 | 134.15 |
| 12/09/2025 | 132.83 | 133.66 | 132.50 | 133.59 | 368,592 | 133.52 |
| 12/08/2025 | 133.37 | 134.03 | 132.47 | 133.10 | 358,418 | 133.03 |
| 12/05/2025 | 132.34 | 133.42 | 132.14 | 132.77 | 522,344 | 132.70 |
| 12/04/2025 | 131.74 | 131.96 | 130.82 | 131.77 | 554,518 | 131.70 |
| 12/03/2025 | 130.44 | 131.52 | 129.70 | 131.35 | 294,473 | 131.28 |
| 12/02/2025 | 130.61 | 131.78 | 130.13 | 130.96 | 479,807 | 130.89 |
| 12/01/2025 | 129.13 | 130.42 | 128.50 | 129.81 | 1,039,939 | 129.75 |
| 11/28/2025 | 129.65 | 130.45 | 129.53 | 130.45 | 368,456 | 130.38 |
| 11/26/2025 | 129.03 | 129.73 | 128.31 | 129.23 | 500,343 | 129.16 |
| 11/25/2025 | 126.99 | 128.39 | 125.25 | 128.08 | 991,350 | 128.02 |
| 11/24/2025 | 124.32 | 127.53 | 124.32 | 127.19 | 1,450,498 | 127.13 |
| 11/21/2025 | 122.56 | 124.60 | 120.54 | 123.06 | 1,443,626 | 123.00 |
| 11/20/2025 | 129.10 | 129.32 | 122.00 | 122.31 | 1,547,623 | 122.25 |
| 11/19/2025 | 125.03 | 127.65 | 124.78 | 125.94 | 1,076,939 | 125.88 |
| 11/18/2025 | 125.53 | 126.13 | 123.50 | 124.88 | 3,346,139 | 124.82 |
| 11/17/2025 | 127.21 | 128.80 | 125.41 | 126.39 | 4,106,117 | 126.33 |
| 11/14/2025 | 125.00 | 128.94 | 124.63 | 127.81 | 858,576 | 127.75 |
| 11/13/2025 | 130.22 | 130.22 | 126.84 | 127.52 | 852,017 | 127.46 |
| 11/12/2025 | 132.00 | 132.00 | 130.34 | 131.11 | 744,643 | 131.04 |
| 11/11/2025 | 131.02 | 131.50 | 130.24 | 131.12 | 563,026 | 131.05 |
| 11/10/2025 | 131.12 | 132.27 | 130.59 | 132.02 | 714,897 | 131.95 |
| 11/07/2025 | 128.17 | 128.79 | 125.81 | 128.77 | 1,254,773 | 128.71 |
| 11/06/2025 | 131.66 | 131.66 | 128.88 | 129.42 | 934,254 | 129.35 |
| 11/05/2025 | 130.31 | 132.39 | 130.20 | 131.56 | 1,078,887 | 131.49 |
| 11/04/2025 | 131.44 | 132.64 | 130.27 | 130.49 | 1,280,481 | 130.43 |
| 11/03/2025 | 135.10 | 135.10 | 133.42 | 134.03 | 920,952 | 133.96 |
| 10/31/2025 | 135.17 | 135.17 | 133.12 | 133.86 | 283,873 | 133.79 |
| 10/30/2025 | 135.00 | 135.39 | 133.61 | 133.66 | 794,799 | 133.59 |
| 10/29/2025 | 135.34 | 135.81 | 134.43 | 135.72 | 1,109,701 | 135.65 |
| 10/28/2025 | 134.13 | 134.94 | 133.68 | 134.52 | 579,877 | 134.45 |
| 10/27/2025 | 133.13 | 133.73 | 132.84 | 133.60 | 1,406,997 | 133.53 |
| 10/24/2025 | 130.74 | 131.59 | 130.53 | 131.14 | 379,185 | 131.07 |
| 10/23/2025 | 127.41 | 129.35 | 127.41 | 129.15 | 416,433 | 129.09 |
| 10/22/2025 | 129.09 | 129.19 | 126.10 | 127.57 | 425,978 | 127.51 |
| 10/21/2025 | 129.46 | 129.57 | 128.72 | 129.15 | 565,500 | 129.09 |
| 10/20/2025 | 128.73 | 129.89 | 128.68 | 129.49 | 305,315 | 129.43 |
| 10/17/2025 | 126.78 | 128.13 | 126.00 | 127.81 | 476,934 | 127.75 |
| 10/16/2025 | 128.82 | 129.37 | 126.77 | 127.61 | 612,523 | 127.55 |
| 10/15/2025 | 128.13 | 128.84 | 126.28 | 127.84 | 702,854 | 127.78 |
| 10/14/2025 | 126.03 | 127.58 | 124.68 | 126.32 | 619,152 | 126.26 |
| 10/13/2025 | 127.27 | 127.91 | 126.46 | 127.70 | 655,731 | 127.64 |
| 10/10/2025 | 129.54 | 129.92 | 124.21 | 124.25 | 681,889 | 124.19 |