Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
122.91
-2.26 (-1.81%)
At close: Mar 6, 2026, 4:00 PM EST
122.93
+0.02 (0.02%)
After-hours: Mar 6, 2026, 8:00 PM EST

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026123.17125.03122.47122.91122.91-1.81%1,169,465
Mar 5, 2026124.51126.27123.52125.17125.170.21%888,138
Mar 4, 2026123.73125.55123.49124.91124.911.53%1,052,664
Mar 3, 2026121.77123.74120.55123.03123.03-1.41%942,121
Mar 2, 2026122.15125.09122.07124.79124.790.45%1,203,968
Feb 27, 2026123.35124.51122.95124.23124.23-0.91%819,829
Feb 26, 2026126.65126.76123.61125.37125.37-1.08%1,082,023
Feb 25, 2026125.14126.89125.14126.74126.742.04%332,614
Feb 24, 2026123.07124.75122.24124.21124.211.12%1,005,670
Feb 23, 2026124.86124.86122.32122.84122.84-1.96%528,393
Feb 20, 2026123.65126.23123.65125.29125.290.77%583,225
Feb 19, 2026123.94124.78123.52124.33124.33-0.35%481,989
Feb 18, 2026123.66125.70123.22124.77124.770.95%382,309
Feb 17, 2026122.75124.35121.34123.60123.60-0.17%472,753
Feb 13, 2026123.70124.95122.31123.81123.810.19%365,287
Feb 12, 2026127.24127.28123.25123.57123.57-2.49%692,118
Feb 11, 2026128.86128.86125.47126.73126.73-0.33%617,743
Feb 10, 2026128.27128.54127.06127.15127.15-0.56%576,431
Feb 9, 2026125.25128.45124.75127.86127.861.68%409,216
Feb 6, 2026123.37126.07123.04125.75125.753.40%540,732
Feb 5, 2026122.04123.67120.94121.62121.62-1.54%2,314,630
Feb 4, 2026126.25126.25121.77123.52123.52-2.77%933,249
Feb 3, 2026130.74130.74125.32127.04127.04-2.32%490,348
Feb 2, 2026128.63130.91128.57130.06130.060.83%341,494
Jan 30, 2026130.86131.51128.33128.99128.99-1.97%625,611
Jan 29, 2026132.68132.68128.38131.58131.58-1.03%568,291
Jan 28, 2026133.25133.57132.37132.95132.950.53%420,876
Jan 27, 2026131.69132.53131.39132.25132.251.16%347,880
Jan 26, 2026129.81131.30129.64130.73130.730.85%365,899
Jan 23, 2026129.07130.32128.64129.63129.630.03%557,204
Jan 22, 2026130.37130.37128.97129.59129.590.82%830,426
Jan 21, 2026127.57129.55126.94128.53128.531.11%1,213,934
Jan 20, 2026128.05129.18126.97127.12127.12-2.61%1,255,333
Jan 16, 2026131.39131.54130.02130.53130.530.05%366,699
Jan 15, 2026131.96132.13130.36130.46130.460.28%397,202
Jan 14, 2026130.95131.25128.96130.10130.10-1.36%357,579
Jan 13, 2026132.02132.69131.36131.90131.90-0.02%600,922
Jan 12, 2026130.27132.29130.27131.92131.920.59%830,294
Jan 9, 2026130.07131.49129.41131.15131.151.15%620,660
Jan 8, 2026131.05131.09129.00129.66129.66-1.28%554,710
Jan 7, 2026131.05132.05130.82131.34131.340.02%396,201
Jan 6, 2026130.17131.41129.62131.31131.311.12%474,262
Jan 5, 2026130.80131.01129.57129.85129.850.37%1,250,242
Jan 2, 2026130.59131.41128.57129.37129.370.16%771,029
Dec 31, 2025130.53130.53129.12129.16129.16-0.97%473,010
Dec 30, 2025130.66131.18130.37130.43130.43-0.23%355,125
Dec 29, 2025130.21131.15130.09130.73130.73-0.42%635,290
Dec 26, 2025131.52131.55130.92131.28131.280.06%292,351
Dec 24, 2025130.79131.30130.78131.20131.200.23%174,246
Dec 23, 2025129.83130.96129.62130.90130.900.46%386,096
Dec 22, 2025130.84130.87129.86130.30130.300.62%854,334
Dec 19, 2025127.83129.57127.83129.50129.501.87%548,341
Dec 18, 2025127.40127.90126.51127.12127.121.57%1,195,766
Dec 17, 2025128.36128.45125.15125.15125.15-2.26%466,358
Dec 16, 2025127.21128.43126.94128.04128.040.15%417,612
Dec 15, 2025130.18130.19127.71127.85127.79-1.21%451,840
Dec 12, 2025132.25132.29128.90129.42129.36-3.01%1,318,214
Dec 11, 2025132.92133.55131.27133.43133.36-0.59%1,035,273
Dec 10, 2025133.20134.59132.63134.22134.150.47%887,226
Dec 9, 2025132.83133.66132.50133.59133.520.37%368,592
Dec 8, 2025133.37134.04132.47133.10133.030.25%358,651
Dec 5, 2025132.34133.42132.14132.77132.700.76%522,343
Dec 4, 2025131.74131.96130.82131.77131.700.32%554,520
Dec 3, 2025130.44131.52129.70131.35131.280.30%294,634
Dec 2, 2025130.61131.78130.13130.96130.890.89%480,815
Dec 1, 2025129.13130.42128.50129.81129.75-0.49%1,039,968
Nov 28, 2025129.65130.45129.53130.45130.380.94%368,455
Nov 26, 2025129.03129.73128.31129.23129.170.90%500,342
Nov 25, 2025126.99128.39125.25128.08128.020.70%992,749
Nov 24, 2025124.32127.53124.32127.19127.133.36%1,450,631
Nov 21, 2025122.56124.60120.54123.06123.000.61%1,443,625
Nov 20, 2025129.10129.33122.00122.31122.25-2.88%1,547,712
Nov 19, 2025125.03127.65124.78125.94125.880.85%1,077,138
Nov 18, 2025125.53126.13123.50124.88124.82-1.19%3,346,169
Nov 17, 2025127.22128.80125.41126.39126.33-1.11%4,106,264
Nov 14, 2025125.00128.94124.63127.81127.750.23%858,575
Nov 13, 2025130.22130.22126.84127.52127.46-2.74%852,016
Nov 12, 2025132.00132.00130.35131.11131.04-0.01%744,663
Nov 11, 2025131.02131.50130.24131.12131.05-0.68%563,131
Nov 10, 2025131.12132.27130.59132.02131.952.52%715,072
Nov 7, 2025128.17128.79125.81128.77128.71-0.50%1,254,772
Nov 6, 2025131.66131.66128.88129.42129.36-1.63%935,329
Nov 5, 2025130.31132.39130.20131.56131.490.82%1,078,885
Nov 4, 2025131.44132.64130.27130.49130.42-2.64%1,280,994
Nov 3, 2025135.10135.11133.42134.03133.960.13%920,965
Oct 31, 2025135.17135.17133.12133.86133.790.15%283,871
Oct 30, 2025135.00135.39133.61133.66133.59-1.52%794,784
Oct 29, 2025135.34135.81134.43135.72135.650.89%1,109,770
Oct 28, 2025134.13134.94133.68134.52134.450.69%579,892
Oct 27, 2025133.13133.73132.84133.60133.531.88%1,407,940
Oct 24, 2025130.74131.59130.53131.14131.071.54%379,184
Oct 23, 2025127.41129.35127.41129.15129.091.24%416,432
Oct 22, 2025129.09129.19126.10127.57127.51-1.22%425,977
Oct 21, 2025129.46129.57128.72129.15129.09-0.26%565,499
Oct 20, 2025128.73129.89128.68129.49129.431.31%305,888
Oct 17, 2025126.78128.13126.00127.81127.750.16%476,933
Oct 16, 2025128.82129.37126.77127.61127.55-0.18%612,522
Oct 15, 2025128.13128.84126.28127.84127.781.20%702,853
Oct 14, 2025126.03127.58124.68126.32126.26-1.08%619,151
Oct 13, 2025127.27127.91126.46127.70127.642.78%655,740