Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
125.43
+0.37 (0.30%)
Sep 26, 2025, 4:00 PM EDT - Market closed

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025125.28125.52124.43125.43125.430.30%280,895
Sep 25, 2025124.31125.41123.37125.06125.06-0.45%362,529
Sep 24, 2025126.91126.91124.85125.63125.63-0.74%400,022
Sep 23, 2025127.76127.78126.19126.57126.57-0.86%416,578
Sep 22, 2025126.24127.73126.19127.67127.670.89%431,040
Sep 19, 2025126.05126.64125.47126.54126.540.84%248,039
Sep 18, 2025125.08125.76124.68125.49125.491.51%469,852
Sep 17, 2025124.03124.05122.30123.62123.62-0.26%248,334
Sep 16, 2025124.42124.42123.55123.94123.94-0.10%302,963
Sep 15, 2025122.84124.10122.75124.07124.031.38%378,577
Sep 12, 2025122.65122.66122.09122.38122.34-0.05%237,453
Sep 11, 2025122.85122.89122.22122.44122.400.26%379,561
Sep 10, 2025122.60122.93121.68122.12122.081.07%491,673
Sep 9, 2025120.59120.93119.90120.83120.790.48%413,264
Sep 8, 2025120.18120.73120.06120.25120.210.66%284,743
Sep 5, 2025120.19120.19118.18119.46119.420.61%497,550
Sep 4, 2025117.86118.81117.12118.74118.700.73%238,554
Sep 3, 2025117.53117.98117.04117.88117.841.31%333,067
Sep 2, 2025115.07116.41114.50116.36116.32-0.76%438,314
Aug 29, 2025118.24118.32116.81117.25117.21-1.41%336,134
Aug 28, 2025117.79119.16117.62118.93118.891.23%386,590
Aug 27, 2025117.08117.66116.73117.49117.450.38%319,850
Aug 26, 2025116.72117.16116.43117.05117.010.34%877,724
Aug 25, 2025116.60117.31116.24116.65116.61-0.05%815,551
Aug 22, 2025114.74117.26114.61116.71116.671.77%308,444
Aug 21, 2025114.93115.32114.16114.68114.64-0.34%345,438
Aug 20, 2025115.56115.56113.24115.07115.03-0.70%929,593
Aug 19, 2025118.01118.01115.67115.88115.84-1.85%576,673
Aug 18, 2025117.86118.15117.54118.07118.03-426,016
Aug 15, 2025118.49118.49117.69118.07118.03-0.45%550,990
Aug 14, 2025118.29119.03118.14118.60118.56-0.23%9,243,009
Aug 13, 2025119.59119.73118.49118.87118.83-0.13%4,961,352
Aug 12, 2025117.56119.02117.34119.02118.981.70%350,787
Aug 11, 2025117.77118.17116.83117.03116.99-0.54%345,183
Aug 8, 2025117.00117.80116.75117.67117.630.95%206,398
Aug 7, 2025117.73117.82115.59116.56116.52-0.12%325,036
Aug 6, 2025115.48116.78115.25116.70116.661.46%336,233
Aug 5, 2025116.41116.67114.85115.02114.98-0.85%217,549
Aug 4, 2025114.36116.06114.36116.01115.972.29%353,558
Aug 1, 2025114.60114.61112.82113.41113.37-2.17%592,079
Jul 31, 2025118.16118.16115.75115.93115.89-0.16%550,984
Jul 30, 2025116.10116.55115.25116.11116.070.22%204,153
Jul 29, 2025116.70117.12115.64115.86115.82-0.12%181,516
Jul 28, 2025115.67116.03115.32116.00115.960.70%236,188
Jul 25, 2025114.88115.53114.73115.19115.150.27%127,154
Jul 24, 2025115.10115.27114.34114.88114.840.31%319,397
Jul 23, 2025114.15114.55113.61114.53114.490.46%258,806
Jul 22, 2025115.17115.21113.18114.01113.97-0.96%427,597
Jul 21, 2025114.90115.59114.61115.11115.070.60%333,580
Jul 18, 2025114.88114.99114.00114.42114.38-0.16%298,407