iShares S&P Technology Index Fund (IGM)

97.77Last Price

-1.05 (-1.07%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	97.37	99.11	96.40	98.82	535,156	98.82
3/04/2025	96.37	98.91	94.95	97.15	742,906	97.15
3/03/2025	100.88	101.24	96.58	97.24	661,898	97.24
2/28/2025	98.46	100.18	97.46	100.09	411,617	100.09
2/27/2025	103.09	103.18	98.76	98.76	404,456	98.76
2/26/2025	101.86	103.21	101.53	102.18	331,059	102.18
2/25/2025	102.52	102.62	100.32	101.09	358,764	101.09
2/24/2025	104.97	104.97	102.45	102.81	426,472	102.81
2/21/2025	107.52	107.59	104.36	104.41	847,026	104.41
2/20/2025	107.97	108.00	106.41	107.40	214,242	107.40
2/19/2025	108.30	108.50	107.29	108.17	277,000	108.17
2/18/2025	108.66	108.73	107.63	108.46	408,969	108.46
2/14/2025	107.73	108.28	107.47	108.11	383,462	108.11
2/13/2025	106.79	107.88	106.50	107.80	185,487	107.80
2/12/2025	105.06	106.49	105.01	106.34	308,889	106.34
2/11/2025	106.02	106.87	105.94	106.53	264,421	106.53
2/10/2025	106.36	106.97	106.34	106.82	238,312	106.82
2/07/2025	106.72	107.33	105.16	105.36	399,202	105.36
2/06/2025	106.14	106.71	105.55	106.33	258,525	106.33
2/05/2025	105.10	106.20	104.82	106.16	196,352	106.16
2/04/2025	104.52	105.70	104.47	105.63	249,569	105.63
2/03/2025	102.68	104.66	102.47	103.99	341,536	103.99
1/31/2025	106.11	106.99	104.74	105.00	251,148	105.00
1/30/2025	104.77	105.82	104.09	105.15	196,716	105.15
1/29/2025	104.81	104.89	103.52	104.31	151,391	104.31
1/28/2025	103.07	105.15	102.09	104.93	318,414	104.93
1/27/2025	102.36	103.94	101.30	102.30	325,982	102.30
1/24/2025	107.79	107.87	106.55	106.94	183,867	106.94
1/23/2025	106.43	107.44	106.20	107.44	284,521	107.44
1/22/2025	106.70	107.54	106.56	107.05	911,982	107.05
1/21/2025	104.68	105.33	103.87	104.95	297,981	104.95
1/17/2025	104.51	104.51	103.31	103.92	224,346	103.92
1/16/2025	103.72	103.72	102.40	102.45	401,273	102.45
1/15/2025	102.41	103.38	102.00	102.98	326,817	102.98
1/14/2025	101.31	101.61	99.98	100.74	270,498	100.74
1/13/2025	99.93	100.78	99.45	100.66	288,089	100.66
1/10/2025	102.40	102.40	100.60	101.43	296,796	101.43
1/08/2025	103.48	103.69	102.34	103.29	172,104	103.29
1/07/2025	106.09	106.09	103.13	103.58	204,422	103.58
1/06/2025	105.19	106.18	105.00	105.61	228,086	105.61
1/03/2025	102.96	104.05	102.62	103.89	151,182	103.89
1/02/2025	103.00	103.51	101.28	102.26	277,190	102.26
12/31/2024	102.95	0.00	102.95	102.09	0	102.09
12/30/2024	102.67	103.72	102.05	102.95	173,292	102.95
12/27/2024	105.21	105.21	103.24	104.35	213,128	104.35
12/26/2024	105.43	106.07	104.97	105.77	194,850	105.77
12/24/2024	104.86	105.75	104.77	105.75	451,536	105.75
12/23/2024	103.85	104.61	103.31	104.55	220,002	104.55
12/20/2024	101.45	104.47	101.12	103.48	248,912	103.48
12/19/2024	103.57	103.64	102.10	102.17	285,174	102.17
12/18/2024	106.31	106.49	101.93	102.24	322,064	102.24
12/17/2024	106.36	106.61	105.71	106.00	240,225	106.00
12/16/2024	105.86	107.19	105.85	106.95	288,949	106.90
12/13/2024	106.00	106.30	104.77	105.42	171,362	105.37
12/12/2024	105.25	105.50	104.90	105.09	212,185	105.04
12/11/2024	104.65	106.02	104.56	105.75	186,988	105.70
12/10/2024	104.52	104.90	103.28	103.61	135,931	103.56
12/09/2024	105.18	105.31	104.07	104.44	266,383	104.39
12/06/2024	104.71	105.65	104.71	105.36	195,705	105.31