iShares Expanded Tech Sector ETF (IGM) Historical Stock Data
323.31 ↑0.00 (0.00%)
As of February 7, 2023, 10:25am EST.
Historical Data
In the past 30 trading days, IGM is up 0.54% a day on average. There have been 19 days where iShares Expanded Tech Sector ETF closed green and 11 days where IGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 323.40 | 323.31 | ↓$0.09 (-0.03%) | 322.86 | 326.11 | 37.78K |
| 2023-02-03 | 325.87 | 327.47 | ↑$1.60 (0.49%) | 325.50 | 333.80 | 36.70K |
| 2023-02-02 | 330.68 | 334.78 | ↑$4.10 (1.24%) | 330.40 | 337.18 | 42.44K |
| 2023-02-01 | 313.46 | 321.68 | ↑$8.22 (2.62%) | 312.42 | 323.60 | 59.83K |
| 2023-01-31 | 308.81 | 313.89 | ↑$5.08 (1.65%) | 308.81 | 313.90 | 41.21K |
| 2023-01-30 | 311.33 | 308.75 | ↓$2.58 (-0.83%) | 308.67 | 312.75 | 23.15K |
| 2023-01-27 | 310.60 | 315.20 | ↑$4.60 (1.48%) | 310.60 | 316.86 | 23.35K |
| 2023-01-26 | 310.95 | 312.66 | ↑$1.71 (0.55%) | 308.04 | 312.67 | 63.70K |
| 2023-01-25 | 302.68 | 307.26 | ↑$4.58 (1.51%) | 299.81 | 307.42 | 28.12K |
| 2023-01-24 | 309.42 | 308.05 | ↓$1.37 (-0.44%) | 306.02 | 309.86 | 31.51K |
| 2023-01-23 | 304.05 | 309.87 | ↑$5.82 (1.91%) | 303.13 | 310.50 | 113.36K |
| 2023-01-20 | 295.87 | 302.54 | ↑$6.66 (2.25%) | 295.87 | 302.57 | 38.45K |
| 2023-01-19 | 293.76 | 293.21 | ↓$0.55 (-0.19%) | 292.09 | 295.01 | 26.70K |
| 2023-01-18 | 301.94 | 296.17 | ↓$5.77 (-1.91%) | 296.17 | 303.61 | 55.02K |
| 2023-01-17 | 299.55 | 299.88 | ↑$0.33 (0.11%) | 298.06 | 301.22 | 47.22K |
| 2023-01-13 | 294.38 | 299.52 | ↑$5.14 (1.75%) | 294.38 | 299.80 | 22.06K |
| 2023-01-12 | 296.97 | 297.74 | ↑$0.77 (0.26%) | 292.78 | 298.50 | 43.09K |
| 2023-01-11 | 290.58 | 295.57 | ↑$4.99 (1.72%) | 290.58 | 295.59 | 77.80K |
| 2023-01-10 | 285.61 | 289.84 | ↑$4.23 (1.48%) | 285.61 | 289.84 | 19.06K |
| 2023-01-09 | 286.43 | 287.32 | ↑$0.89 (0.31%) | 286.43 | 292.27 | 47.52K |
| 2023-01-06 | 278.63 | 283.71 | ↑$5.08 (1.82%) | 274.57 | 284.66 | 39.57K |
| 2023-01-05 | 279.66 | 275.98 | ↓$3.68 (-1.32%) | 275.72 | 279.66 | 32.33K |
| 2023-01-04 | 282.29 | 281.93 | ↓$0.36 (-0.13%) | 279.54 | 283.56 | 36.41K |
| 2023-01-03 | 283.54 | 279.81 | ↓$3.73 (-1.32%) | 277.50 | 286.06 | 76.06K |
| 2022-12-30 | 276.65 | 280.00 | ↑$3.35 (1.21%) | 275.68 | 280.16 | 37.11K |
| 2022-12-29 | 275.14 | 280.45 | ↑$5.31 (1.93%) | 275.14 | 281.12 | 31.43K |
| 2022-12-28 | 275.51 | 272.77 | ↓$2.74 (-0.99%) | 272.47 | 277.69 | 51.78K |
| 2022-12-27 | 278.98 | 276.66 | ↓$2.32 (-0.83%) | 275.39 | 278.98 | 49.21K |
| 2022-12-23 | 277.49 | 279.90 | ↑$2.41 (0.87%) | 276.11 | 280.09 | 50.33K |
| 2022-12-22 | 282.20 | 279.12 | ↓$3.08 (-1.09%) | 274.78 | 282.20 | 29.83K |
Create an account or log in to view more rows.
$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?
$IGM go to the bathroom
come back to green! I like it!
$IGM I’m selling y’all have fun bag holding
$IGM hot damn <3
$IGM shaking weak hands that’s all
$IGM lmao wtf was that