iShares Expanded Tech Sector ETF (IGM) Historical Stock Data
82.33 ↑0.02 (0.02%)
As of April 18, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, IGM is down -0.26% a day on average. There have been 13 days where iShares Expanded Tech Sector ETF closed green and 17 days where IGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 82.79 | 82.31 | ↓$0.48 (-0.58%) | 82.10 | 83.35 | 283.39K |
| 2024-04-17 | 84.31 | 82.73 | ↓$1.58 (-1.87%) | 82.56 | 84.37 | 531.72K |
| 2024-04-16 | 83.66 | 83.84 | ↑$0.18 (0.22%) | 83.46 | 84.33 | 267.55K |
| 2024-04-15 | 86.07 | 83.65 | ↓$2.42 (-2.81%) | 83.56 | 86.07 | 182.90K |
| 2024-04-12 | 86.04 | 85.40 | ↓$0.64 (-0.74%) | 85.11 | 86.28 | 140.17K |
| 2024-04-11 | 85.92 | 86.98 | ↑$1.06 (1.23%) | 85.39 | 87.12 | 135.84K |
| 2024-04-10 | 85.27 | 85.48 | ↑$0.21 (0.25%) | 85.06 | 85.71 | 141.58K |
| 2024-04-09 | 86.57 | 86.28 | ↓$0.29 (-0.33%) | 85.17 | 86.63 | 184.76K |
| 2024-04-08 | 86.17 | 85.96 | ↓$0.21 (-0.24%) | 85.68 | 86.44 | 156.73K |
| 2024-04-05 | 85.08 | 86.00 | ↑$0.92 (1.08%) | 85.02 | 86.46 | 205.98K |
| 2024-04-04 | 87.26 | 84.87 | ↓$2.39 (-2.74%) | 84.83 | 87.39 | 203.68K |
| 2024-04-03 | 85.51 | 86.34 | ↑$0.83 (0.97%) | 85.51 | 86.66 | 188.60K |
| 2024-04-02 | 85.53 | 86.00 | ↑$0.47 (0.55%) | 85.10 | 86.03 | 319.86K |
| 2024-04-01 | 86.40 | 86.66 | ↑$0.26 (0.30%) | 86.19 | 87.20 | 534.98K |
| 2024-03-28 | 86.39 | 86.18 | ↓$0.21 (-0.24%) | 86.00 | 86.49 | 255.14K |
| 2024-03-27 | 86.79 | 86.34 | ↓$0.45 (-0.52%) | 85.69 | 86.84 | 134.25K |
| 2024-03-26 | 87.05 | 86.27 | ↓$0.78 (-0.90%) | 86.22 | 87.19 | 132.59K |
| 2024-03-25 | 86.31 | 86.60 | ↑$0.29 (0.34%) | 86.02 | 87.00 | 248.44K |
| 2024-03-22 | 86.80 | 87.02 | ↑$0.22 (0.25%) | 86.60 | 87.28 | 158.36K |
| 2024-03-21 | 87.66 | 86.72 | ↓$0.94 (-1.07%) | 86.67 | 87.66 | 197.50K |
| 2024-03-20 | 85.61 | 86.52 | ↑$0.91 (1.06%) | 85.21 | 86.57 | 111.85K |
| 2024-03-19 | 84.63 | 85.35 | ↑$0.72 (0.85%) | 83.93 | 85.38 | 159.53K |
| 2024-03-18 | 85.60 | 85.19 | ↓$0.41 (-0.48%) | 84.99 | 85.96 | 206.66K |
| 2024-03-15 | 84.64 | 84.27 | ↓$0.37 (-0.44%) | 84.18 | 85.01 | 174.22K |
| 2024-03-14 | 86.32 | 85.51 | ↓$0.81 (-0.94%) | 84.96 | 86.43 | 136.18K |
| 2024-03-13 | 86.63 | 86.02 | ↓$0.61 (-0.70%) | 85.63 | 86.63 | 125.05K |
| 2024-03-12 | 85.65 | 86.82 | ↑$1.17 (1.37%) | 84.96 | 86.85 | 318K |
| 2024-03-11 | 85.08 | 84.91 | ↓$0.17 (-0.20%) | 84.26 | 85.40 | 217.48K |
| 2024-03-08 | 87.63 | 85.55 | ↓$2.08 (-2.37%) | 85.38 | 88.44 | 217.67K |
| 2024-03-07 | 86.43 | 87.26 | ↑$0.83 (0.96%) | 85.87 | 87.37 | 152.16K |
Create an account or log in to view more rows.
$IGM going down
$IGM Bearish..
$IGM Beautiful!! 😀
$IGM id rather have a dip then rip than a gap and crap
$IGM my hands are made out of diamonds
$IGM I like the stock!
$IGM take what we can get
$IGM buying all the dips.
$IGM holdddd it tight yall
$IGM damn lots of volume came after hours just now
what the?