UK markets closed

iShares North American Tech ETF (IGM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
84.07+1.73 (+2.10%)
At close: 04:00PM EDT
84.00 -0.07 (-0.08%)
After hours: 06:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202483.9084.1983.4484.0784.07363,760
02 May 202482.0382.4280.9482.3482.34339,300
01 May 202481.5082.8780.8681.0881.08238,600
30 Apr 202483.0283.5181.7481.7481.74320,000
29 Apr 202483.5983.7982.8983.3783.37488,900
26 Apr 202483.1883.9282.8283.6783.67644,500
25 Apr 202480.2681.9479.9681.7281.72440,700
24 Apr 202483.3083.3981.9482.5182.51516,700
23 Apr 202481.4882.6581.2882.4782.47525,000
22 Apr 202480.7681.4579.8280.8880.882,356,700
19 Apr 202481.8181.9979.6880.0280.021,457,300
18 Apr 202482.7983.3582.1082.3182.31283,400
17 Apr 202484.3184.3782.5682.7382.73532,300
16 Apr 202483.6684.3483.4683.8483.84267,600
15 Apr 202486.0786.0783.4883.6583.65182,700
12 Apr 202486.0486.2885.1185.4085.40140,200
11 Apr 202485.9287.1285.3986.9886.98136,500
10 Apr 202485.2785.7285.0685.4885.48141,600
09 Apr 202486.5786.6385.1786.2886.28184,800
08 Apr 202486.1786.4485.6885.9685.96156,700
05 Apr 202485.0886.4685.0286.0086.00206,000
04 Apr 202487.2687.4484.8384.8784.87204,800
03 Apr 202485.5186.6685.5186.3486.34188,600
02 Apr 202485.5386.0385.1086.0086.00319,900
01 Apr 202486.4087.2086.1986.6686.66535,000
28 Mar 202486.3986.4986.0086.1886.18255,100
27 Mar 202486.7986.8485.6986.3486.34134,200
26 Mar 202487.0587.1986.2286.2786.27132,600
25 Mar 202486.3187.0086.0086.6086.60248,500
22 Mar 202486.8087.2886.6087.0287.02158,400
21 Mar 202487.6687.6686.6786.7286.72197,500
21 Mar 20240.038 Dividend
20 Mar 202485.6186.5785.2186.5286.48111,900
19 Mar 202484.6385.3883.9385.3585.31159,500
18 Mar 202485.6085.9684.9985.1985.15206,700
15 Mar 202484.6485.0284.1884.2784.23174,200
14 Mar 202486.3286.4384.9685.5185.47136,200
13 Mar 202486.6386.6385.6386.0285.98125,000
12 Mar 202485.6586.8684.9686.8286.78318,000
11 Mar 202485.0885.4084.2684.9184.87217,500
08 Mar 202487.6388.4585.3885.5585.51217,700
07 Mar 202486.4387.3785.8787.2687.22152,200
07 Mar 20246:1 Stock split
06 Mar 202485.7885.9984.9685.4685.42199,800
05 Mar 202485.5185.5183.8284.4184.37234,600
04 Mar 202486.3386.8285.9486.1486.11338,400
01 Mar 202484.6986.1184.6986.0486.00672,000
29 Feb 202483.8484.4083.3684.2484.20271,200
28 Feb 202483.2783.4782.9483.1883.15147,000
27 Feb 202483.8983.8983.3583.7683.72136,200
26 Feb 202483.9484.0583.5583.6183.57212,400
23 Feb 202484.2284.6283.3083.5283.48113,400
22 Feb 202482.9183.8882.7483.7083.66298,200
21 Feb 202480.1180.2679.4780.2380.20313,800
20 Feb 202481.5881.5880.3181.0981.05622,200
16 Feb 202483.5083.5082.2182.2582.21121,800
15 Feb 202483.4583.5282.7683.2583.22136,800
14 Feb 202482.7983.3382.4083.3183.27167,400
13 Feb 202481.2782.4981.0281.8681.82180,000
12 Feb 202483.9084.3983.1883.3683.33142,200
09 Feb 202483.1083.9182.9283.7983.75192,000
08 Feb 202482.2382.7682.1482.5482.51129,600
07 Feb 202481.3882.1381.1382.0982.06180,600
06 Feb 202481.6181.6480.2280.8380.80151,800
05 Feb 202481.4681.4980.5481.2781.23213,000
02 Feb 202479.7181.3779.6381.1581.12198,000
01 Feb 202478.3879.0878.2978.9378.90210,600
31 Jan 202478.7679.1877.9878.0277.99173,400
30 Jan 202480.5980.6379.8680.0179.97157,800
29 Jan 202479.6980.6079.6280.6080.57163,800
26 Jan 202479.7880.0379.4879.5479.51110,400
25 Jan 202480.6980.8879.8980.2680.23294,600
24 Jan 202479.9380.7279.7479.8279.78288,600
23 Jan 202478.8879.0478.3079.0378.99302,400
22 Jan 202478.8279.3978.5778.6578.61151,200
19 Jan 202477.1378.2876.8678.2878.25208,200
18 Jan 202475.8676.4475.6676.3676.33152,400
17 Jan 202475.0475.0474.2775.0375.00119,400
16 Jan 202475.0975.8074.9475.4575.42228,600
12 Jan 202475.3575.5875.1275.3075.27120,000
11 Jan 202475.2275.4274.1175.1575.12124,800
10 Jan 202474.1074.9273.9974.7374.70195,000
09 Jan 202473.2074.2973.1873.9973.96114,000
08 Jan 202472.0173.7972.0173.7473.70204,000
05 Jan 202471.6872.2571.4971.7471.7197,200
04 Jan 202471.4972.0971.4971.5771.54109,800
03 Jan 202471.9572.3871.8371.8671.83103,200
02 Jan 202473.8673.8672.3672.7272.691,510,800
29 Dec 202375.0475.1874.4174.7074.6699,600
28 Dec 202375.1775.3275.0675.1275.0970,800
27 Dec 202375.2175.2974.8275.0875.05106,800
26 Dec 202374.6975.2074.6975.0775.0491,200
22 Dec 202374.6074.8274.2874.5974.5663,600
21 Dec 202374.2674.4773.8774.4474.41123,600
20 Dec 202374.4974.8173.3773.3773.34193,200
20 Dec 20230.836 Dividend
19 Dec 202374.3374.6574.2374.5873.72271,800
18 Dec 202373.7574.4473.7574.2273.36165,600
15 Dec 202373.1773.9373.1773.5972.73111,600
14 Dec 202373.1573.5072.7573.1772.32143,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...