iShares Expanded Tech Sector ETF (IGM) Historical Stock Data
129.50 ↑2.38 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGM is down -0.07% a day on average. There have been 20 days where iShares Expanded Tech Sector ETF closed green and 10 days where IGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 127.83 | 129.50 | ↑$1.67 (1.31%) | 127.83 | 129.53 | 519.80K |
| 2025-12-18 | 127.40 | 127.12 | ↓$0.28 (-0.22%) | 126.51 | 127.90 | 1.20M |
| 2025-12-17 | 128.36 | 125.15 | ↓$3.21 (-2.50%) | 125.15 | 128.45 | 461.62K |
| 2025-12-16 | 127.21 | 128.04 | ↑$0.83 (0.65%) | 126.94 | 128.40 | 417.11K |
| 2025-12-15 | 130.18 | 127.85 | ↓$2.33 (-1.79%) | 127.71 | 130.19 | 436.16K |
| 2025-12-12 | 132.25 | 129.42 | ↓$2.83 (-2.14%) | 128.95 | 132.28 | 1.30M |
| 2025-12-11 | 132.92 | 133.43 | ↑$0.51 (0.38%) | 131.27 | 133.55 | 1.03M |
| 2025-12-10 | 133.20 | 134.22 | ↑$1.02 (0.77%) | 132.63 | 134.59 | 887.18K |
| 2025-12-09 | 132.83 | 133.59 | ↑$0.76 (0.57%) | 132.58 | 133.65 | 363.69K |
| 2025-12-08 | 133.37 | 133.10 | ↓$0.27 (-0.20%) | 132.49 | 134.00 | 354.58K |
| 2025-12-05 | 132.34 | 132.77 | ↑$0.43 (0.32%) | 132.20 | 133.39 | 515.35K |
| 2025-12-04 | 131.74 | 131.77 | ↑$0.03 (0.02%) | 130.92 | 131.96 | 542.25K |
| 2025-12-03 | 130.44 | 131.35 | ↑$0.91 (0.70%) | 129.70 | 131.52 | 294.31K |
| 2025-12-02 | 130.61 | 130.96 | ↑$0.35 (0.27%) | 130.14 | 131.78 | 477.55K |
| 2025-12-01 | 129.13 | 129.81 | ↑$0.68 (0.53%) | 128.54 | 130.41 | 1.03M |
| 2025-11-28 | 129.65 | 130.45 | ↑$0.80 (0.62%) | 129.53 | 130.45 | 368.46K |
| 2025-11-26 | 129.03 | 129.23 | ↑$0.20 (0.16%) | 128.31 | 129.73 | 472.15K |
| 2025-11-25 | 126.99 | 128.08 | ↑$1.09 (0.86%) | 125.25 | 128.39 | 0.99M |
| 2025-11-24 | 124.32 | 127.19 | ↑$2.87 (2.31%) | 124.32 | 127.53 | 1.17M |
| 2025-11-21 | 122.56 | 123.06 | ↑$0.50 (0.41%) | 120.54 | 124.60 | 1.44M |
| 2025-11-20 | 129.10 | 122.31 | ↓$6.79 (-5.26%) | 122.00 | 129.33 | 1.54M |
| 2025-11-19 | 125.03 | 125.94 | ↑$0.91 (0.73%) | 124.81 | 127.63 | 1.07M |
| 2025-11-18 | 125.53 | 124.88 | ↓$0.65 (-0.52%) | 123.57 | 126.12 | 3.35M |
| 2025-11-17 | 127.22 | 126.39 | ↓$0.83 (-0.65%) | 125.43 | 128.72 | 4.10M |
| 2025-11-14 | 125.00 | 127.81 | ↑$2.81 (2.25%) | 124.63 | 128.94 | 857.73K |
| 2025-11-13 | 130.22 | 127.52 | ↓$2.70 (-2.07%) | 126.86 | 130.22 | 843.48K |
| 2025-11-12 | 132.00 | 131.11 | ↓$0.89 (-0.67%) | 130.35 | 132.00 | 742.89K |
| 2025-11-11 | 131.02 | 131.12 | ↑$0.10 (0.08%) | 130.25 | 131.50 | 562.11K |
| 2025-11-10 | 131.12 | 132.02 | ↑$0.90 (0.69%) | 130.59 | 132.27 | 714.50K |
| 2025-11-07 | 128.17 | 128.77 | ↑$0.60 (0.47%) | 125.82 | 128.78 | 1.25M |
Create an account or log in to view more rows.
$IGM Ride this train. You won't regret.
$IGM not yet time to short
$IGM low volume today isn’t necessarily a bad thing
$IGM It's coming
load 'em up.
$IGM time to run
$IGM buy more doomers!!!
$IGM Same thing
different day
$IGM I mean ... head and shoulders .....
$IGM Sleep well my bulls
sleep well
$IGM Move up
let's buy