iShares S&P Technology Index Fund (IGM)

105.27Last Price

+0.12 (0.11%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	105.19	105.19	104.34	104.43	203,126	104.38
12/04/2024	104.35	105.18	104.20	105.15	210,570	105.10
12/03/2024	102.19	103.17	102.00	103.16	217,889	103.11
12/02/2024	101.56	102.82	101.41	102.51	319,433	102.46
11/29/2024	100.78	101.58	100.67	101.33	71,074	101.28
11/27/2024	101.27	101.27	99.54	100.46	342,357	100.41
11/26/2024	101.42	101.89	101.22	101.53	309,709	101.48
11/25/2024	101.90	102.09	100.76	101.20	209,046	101.15
11/22/2024	100.79	101.05	100.35	100.95	138,643	100.90
11/21/2024	101.19	101.34	99.39	100.87	187,894	100.82
11/20/2024	100.43	100.43	98.89	100.25	167,610	100.20
11/19/2024	98.57	100.27	98.49	100.23	317,295	100.18
11/18/2024	98.82	99.48	98.28	99.13	307,015	99.08
11/15/2024	99.88	99.96	98.21	98.57	215,851	98.52
11/14/2024	101.97	102.07	100.94	101.06	195,181	101.01
11/13/2024	102.04	102.61	101.65	101.78	233,737	101.73
11/12/2024	102.00	102.48	101.51	102.21	262,973	102.16
11/11/2024	102.19	102.19	101.29	101.86	181,771	101.81
11/08/2024	102.18	102.28	101.69	102.07	219,228	102.02
11/07/2024	100.78	102.35	100.71	102.30	408,678	102.25
11/06/2024	98.73	100.22	98.73	100.12	220,288	100.07
11/05/2024	96.21	97.25	96.21	97.23	193,452	97.18
11/04/2024	96.09	96.57	95.50	95.86	146,950	95.82
11/01/2024	95.72	96.85	95.60	96.14	144,903	96.10
10/31/2024	97.54	97.54	95.48	95.56	213,532	95.52