Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
132.77
+1.00 (0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.34133.42132.14132.77132.770.76%522,298
Dec 4, 2025131.74131.96130.82131.77131.770.32%554,516
Dec 3, 2025130.44131.52129.70131.35131.350.30%294,471
Dec 2, 2025130.61131.78130.13130.96130.960.89%479,693
Dec 1, 2025129.13130.42128.50129.81129.81-0.49%1,039,968
Nov 28, 2025129.65130.45129.53130.45130.450.94%368,129
Nov 26, 2025129.03129.73128.31129.23129.230.90%491,813
Nov 25, 2025126.99128.39125.25128.08128.080.70%990,869
Nov 24, 2025124.32127.53124.32127.19127.193.36%1,450,519
Nov 21, 2025122.56124.60120.54123.06123.060.61%1,443,590
Nov 20, 2025129.10129.33122.00122.31122.31-2.88%1,547,640
Nov 19, 2025125.03127.65124.78125.94125.940.85%1,077,138
Nov 18, 2025125.53126.13123.50124.88124.88-1.19%3,346,169
Nov 17, 2025127.22128.80125.41126.39126.39-1.11%4,106,264
Nov 14, 2025125.00128.94124.63127.81127.810.23%858,575
Nov 13, 2025130.22130.22126.84127.52127.52-2.74%852,016
Nov 12, 2025132.00132.00130.35131.11131.11-0.01%744,663
Nov 11, 2025131.02131.50130.24131.12131.12-0.68%563,131
Nov 10, 2025131.12132.27130.59132.02132.022.52%715,072
Nov 7, 2025128.17128.79125.81128.77128.77-0.50%1,254,772
Nov 6, 2025131.66131.66128.88129.42129.42-1.63%935,329
Nov 5, 2025130.31132.39130.20131.56131.560.82%1,078,885
Nov 4, 2025131.44132.64130.27130.49130.49-2.64%1,280,994
Nov 3, 2025135.10135.11133.42134.03134.030.13%920,965
Oct 31, 2025135.17135.17133.12133.86133.860.15%283,871
Oct 30, 2025135.00135.39133.61133.66133.66-1.52%794,784
Oct 29, 2025135.34135.81134.43135.72135.720.89%1,109,770
Oct 28, 2025134.13134.94133.68134.52134.520.69%579,892
Oct 27, 2025133.13133.73132.84133.60133.601.88%1,407,940
Oct 24, 2025130.74131.59130.53131.14131.141.54%379,184
Oct 23, 2025127.41129.35127.41129.15129.151.24%416,432
Oct 22, 2025129.09129.19126.10127.57127.57-1.22%425,977
Oct 21, 2025129.46129.57128.72129.15129.15-0.26%565,499
Oct 20, 2025128.73129.89128.68129.49129.491.31%305,888
Oct 17, 2025126.78128.13126.00127.81127.810.16%476,933
Oct 16, 2025128.82129.37126.77127.61127.61-0.18%612,522
Oct 15, 2025128.13128.84126.28127.84127.841.20%702,853
Oct 14, 2025126.03127.58124.68126.32126.32-1.08%619,151
Oct 13, 2025127.27127.91126.46127.70127.702.78%655,740
Oct 10, 2025129.54129.92124.21124.25124.25-3.95%681,888
Oct 9, 2025129.50129.50128.60129.36129.36-0.08%255,381
Oct 8, 2025127.73129.48127.73129.46129.461.56%204,412
Oct 7, 2025129.01129.04126.71127.47127.47-0.80%364,850
Oct 6, 2025128.56129.07128.04128.50128.501.12%414,005
Oct 3, 2025127.89128.15126.65127.08127.08-0.45%272,325
Oct 2, 2025128.09128.11126.84127.65127.650.66%454,768
Oct 1, 2025125.25126.90125.00126.81126.810.68%706,254
Sep 30, 2025125.76126.07124.95125.95125.950.15%406,791
Sep 29, 2025126.28126.75125.59125.76125.760.26%296,761
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, 2025122.84124.10122.75124.07124.021.38%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%333,152
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
Jul 17, 2025113.72114.72113.55114.60114.560.92%379,344