iShares S&P Technology Index Fund (IGM)

Historical Prices For iShares S&P Technology Index Fund (IGM)

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	91.06	92.53	90.85	92.28	1,570,862	92.28
4/24/2025	88.39	91.01	88.20	90.89	520,511	90.89
4/23/2025	88.40	89.39	87.24	87.61	465,320	87.61
4/22/2025	83.91	85.59	83.65	85.08	1,290,616	85.08
4/21/2025	83.65	83.90	81.79	82.88	1,240,598	82.88
4/17/2025	85.97	85.97	84.45	85.03	405,397	85.03
4/16/2025	85.95	86.93	83.99	85.44	701,537	85.44
4/15/2025	87.92	88.89	87.72	88.08	346,394	88.08
4/14/2025	89.79	89.90	87.03	87.83	415,637	87.83
4/11/2025	85.52	87.59	84.75	87.30	327,601	87.30
4/10/2025	87.63	87.83	83.23	85.95	575,558	85.95
4/09/2025	79.76	90.70	79.64	90.30	1,768,795	90.30
4/08/2025	84.49	85.25	78.44	79.80	742,296	79.80
4/07/2025	77.32	83.81	76.26	81.16	1,737,257	81.16
4/04/2025	83.10	83.57	80.19	80.57	1,782,609	80.57
4/03/2025	87.62	88.09	85.72	85.77	1,093,951	85.77
4/02/2025	90.19	92.99	90.09	92.21	357,119	92.21
4/01/2025	90.48	91.60	89.66	91.57	679,418	91.57
3/31/2025	89.11	90.82	87.98	90.67	1,217,848	90.67
3/28/2025	93.00	93.33	90.51	90.81	584,586	90.81
3/27/2025	94.06	94.62	93.37	93.60	405,311	93.60
3/26/2025	96.81	97.00	94.43	94.76	218,230	94.76
3/25/2025	96.89	97.40	96.74	97.21	167,336	97.21
3/24/2025	96.31	96.86	96.00	96.66	274,990	96.66
3/21/2025	92.91	94.58	92.70	94.55	221,169	94.55
3/20/2025	93.60	95.36	93.60	94.07	281,470	94.07
3/19/2025	93.80	95.78	93.27	94.62	562,894	94.62
3/18/2025	94.20	94.22	92.67	93.24	551,605	93.24
3/17/2025	94.23	95.69	94.17	95.03	373,624	94.98
3/14/2025	92.96	94.49	92.87	94.39	413,201	94.34
3/13/2025	93.59	93.59	91.20	91.68	531,749	91.63
3/12/2025	94.19	94.71	92.67	93.77	498,317	93.72
3/11/2025	91.87	93.66	91.18	92.17	506,591	92.12
3/10/2025	94.28	94.28	91.18	92.15	608,681	92.10
3/07/2025	95.33	96.67	93.67	96.47	330,543	96.42
3/06/2025	96.64	98.09	95.09	95.41	582,759	95.36
3/05/2025	97.37	99.11	96.40	98.82	535,156	98.77
3/04/2025	96.37	98.91	94.95	97.15	742,906	97.10
3/03/2025	100.88	101.24	96.58	97.24	661,898	97.19
2/28/2025	98.46	100.18	97.46	100.09	411,617	100.04
2/27/2025	103.09	103.18	98.76	98.76	404,456	98.71
2/26/2025	101.86	103.21	101.53	102.18	331,059	102.13
2/25/2025	102.52	102.62	100.32	101.09	358,764	101.04
2/24/2025	104.97	104.97	102.45	102.81	426,472	102.76
2/21/2025	107.52	107.59	104.36	104.41	847,026	104.36
2/20/2025	107.97	108.00	106.41	107.40	214,242	107.34
2/19/2025	108.30	108.50	107.29	108.17	277,000	108.11
2/18/2025	108.66	108.73	107.63	108.46	408,969	108.40
2/14/2025	107.73	108.28	107.47	108.11	383,462	108.05
2/13/2025	106.79	107.88	106.50	107.80	185,487	107.74
2/12/2025	105.06	106.49	105.01	106.34	308,889	106.28
2/11/2025	106.02	106.87	105.94	106.53	264,421	106.47
2/10/2025	106.36	106.97	106.34	106.82	238,312	106.76
2/07/2025	106.72	107.33	105.16	105.36	399,202	105.31
2/06/2025	106.14	106.71	105.55	106.33	258,525	106.27
2/05/2025	105.10	106.20	104.82	106.16	196,352	106.10
2/04/2025	104.52	105.70	104.47	105.63	249,569	105.57
2/03/2025	102.68	104.66	102.47	103.99	341,536	103.94
1/31/2025	106.11	106.99	104.74	105.00	251,148	104.94
1/30/2025	104.77	105.82	104.09	105.15	196,716	105.09
1/29/2025	104.81	104.89	103.52	104.31	151,391	104.25
1/28/2025	103.07	105.15	102.09	104.93	318,414	104.88