Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
140.27
-2.53 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
140.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026139.97141.10139.07140.27140.27-1.77%419,944
Apr 27, 2026142.63142.83141.44142.80142.800.04%529,642
Apr 24, 2026141.31142.85140.37142.74142.742.40%452,189
Apr 23, 2026140.32141.08137.73139.39139.39-1.44%643,271
Apr 22, 2026139.82141.43139.30141.43141.432.29%864,790
Apr 21, 2026138.80139.75137.86138.26138.26-0.09%732,199
Apr 20, 2026138.44138.57137.09138.39138.39-0.08%1,155,443
Apr 17, 2026137.97138.66137.50138.50138.501.39%745,360
Apr 16, 2026135.94136.85134.81136.60136.601.00%553,913
Apr 15, 2026133.32135.33133.12135.25135.251.84%915,756
Apr 14, 2026131.62132.80131.27132.80132.801.76%661,043
Apr 13, 2026127.40130.53127.40130.50130.502.19%494,159
Apr 10, 2026127.87128.40127.32127.70127.700.42%433,078
Apr 9, 2026127.02127.24125.66127.17127.170.20%1,144,686
Apr 8, 2026128.07128.46125.88126.91126.913.36%925,812
Apr 7, 2026121.56122.86120.01122.79122.790.82%1,212,409
Apr 6, 2026121.58122.28120.96121.79121.790.50%971,652
Apr 2, 2026117.58121.22117.18121.18121.180.73%662,909
Apr 1, 2026119.74121.31119.57120.30120.301.51%779,783
Mar 31, 2026114.93118.67114.88118.51118.514.59%1,363,379
Mar 30, 2026116.38116.59112.60113.31113.31-1.68%1,268,321
Mar 27, 2026116.80117.02114.94115.25115.25-2.14%1,650,564
Mar 26, 2026120.11120.64117.69117.77117.77-3.21%858,369
Mar 25, 2026122.24122.66121.14121.68121.680.45%984,469
Mar 24, 2026121.53122.01120.50121.13121.13-1.07%1,407,643
Mar 23, 2026122.58124.11121.71122.44122.441.55%1,121,719
Mar 20, 2026122.97122.97119.70120.57120.57-2.31%1,008,103
Mar 19, 2026121.48124.01121.07123.42123.420.22%965,277
Mar 18, 2026124.12124.86123.11123.15123.15-1.00%733,124
Mar 17, 2026124.19125.07123.86124.40124.400.46%517,864
Mar 16, 2026123.74124.76123.52123.83123.791.48%710,637
Mar 13, 2026123.57124.57121.75122.02121.98-0.85%767,261
Mar 12, 2026124.45124.88122.98123.07123.03-1.96%1,420,049
Mar 11, 2026125.62126.51124.77125.53125.490.34%496,665
Mar 10, 2026125.31126.48124.61125.10125.06-0.09%1,257,427
Mar 9, 2026121.64125.54121.34125.21125.171.87%803,444
Mar 6, 2026123.17125.03122.47122.91122.87-1.81%1,169,692
Mar 5, 2026124.51126.27123.52125.17125.130.21%888,341
Mar 4, 2026123.73125.55123.49124.91124.871.53%1,052,697
Mar 3, 2026121.77123.74120.55123.03122.99-1.41%942,281
Mar 2, 2026122.15125.09122.07124.79124.750.45%1,204,079
Feb 27, 2026123.35124.51122.95124.23124.19-0.91%820,426
Feb 26, 2026126.65126.76123.61125.37125.33-1.08%1,084,401
Feb 25, 2026125.14126.89125.14126.74126.702.04%333,874
Feb 24, 2026123.07124.75122.24124.21124.171.12%1,005,711
Feb 23, 2026124.86124.86122.32122.84122.80-1.96%528,421
Feb 20, 2026123.65126.23123.65125.29125.250.77%583,225
Feb 19, 2026123.94124.78123.52124.33124.29-0.35%481,989
Feb 18, 2026123.66125.70123.22124.77124.730.95%382,309
Feb 17, 2026122.75124.35121.34123.60123.56-0.17%472,753
Feb 13, 2026123.70124.95122.31123.81123.770.19%365,287
Feb 12, 2026127.24127.28123.25123.57123.53-2.49%692,118
Feb 11, 2026128.86128.86125.47126.73126.69-0.33%617,743
Feb 10, 2026128.27128.54127.06127.15127.11-0.56%576,431
Feb 9, 2026125.25128.45124.75127.86127.821.68%409,216
Feb 6, 2026123.37126.07123.04125.75125.713.40%540,732
Feb 5, 2026122.04123.67120.94121.62121.58-1.54%2,314,630
Feb 4, 2026126.25126.25121.77123.52123.48-2.77%933,249
Feb 3, 2026130.74130.74125.32127.04127.00-2.32%490,348
Feb 2, 2026128.63130.91128.57130.06130.020.83%341,494
Jan 30, 2026130.86131.51128.33128.99128.95-1.97%625,611
Jan 29, 2026132.68132.68128.38131.58131.54-1.03%568,291
Jan 28, 2026133.25133.57132.37132.95132.910.53%420,876
Jan 27, 2026131.69132.53131.39132.25132.211.16%347,880
Jan 26, 2026129.81131.30129.64130.73130.690.85%365,899
Jan 23, 2026129.07130.32128.64129.63129.590.03%557,204
Jan 22, 2026130.37130.37128.97129.59129.550.82%830,426
Jan 21, 2026127.57129.55126.94128.53128.491.11%1,213,934
Jan 20, 2026128.05129.18126.97127.12127.08-2.61%1,255,333
Jan 16, 2026131.39131.54130.02130.53130.490.05%366,699
Jan 15, 2026131.96132.13130.36130.46130.420.28%397,202
Jan 14, 2026130.95131.25128.96130.10130.06-1.36%357,579
Jan 13, 2026132.02132.69131.36131.90131.86-0.02%600,922
Jan 12, 2026130.27132.29130.27131.92131.880.59%830,294
Jan 9, 2026130.07131.49129.41131.15131.111.15%620,660
Jan 8, 2026131.05131.09129.00129.66129.62-1.28%554,710
Jan 7, 2026131.05132.05130.82131.34131.300.02%396,201
Jan 6, 2026130.17131.41129.62131.31131.271.12%474,262
Jan 5, 2026130.80131.01129.57129.85129.810.37%1,250,242
Jan 2, 2026130.59131.41128.57129.37129.330.16%771,029
Dec 31, 2025130.53130.53129.12129.16129.12-0.97%473,010
Dec 30, 2025130.66131.18130.37130.43130.39-0.23%355,125
Dec 29, 2025130.21131.15130.09130.73130.69-0.42%635,290
Dec 26, 2025131.52131.55130.92131.28131.240.06%292,351
Dec 24, 2025130.79131.30130.78131.20131.160.23%174,246
Dec 23, 2025129.83130.96129.62130.90130.860.46%386,096
Dec 22, 2025130.84130.87129.86130.30130.260.62%854,334
Dec 19, 2025127.83129.57127.83129.50129.461.87%548,341
Dec 18, 2025127.40127.90126.51127.12127.081.57%1,195,766
Dec 17, 2025128.36128.45125.15125.15125.11-2.26%466,358
Dec 16, 2025127.21128.43126.94128.04128.000.15%417,612
Dec 15, 2025130.18130.19127.71127.85127.74-1.21%451,840
Dec 12, 2025132.25132.29128.90129.42129.31-3.01%1,318,214
Dec 11, 2025132.92133.55131.27133.43133.32-0.59%1,035,273
Dec 10, 2025133.20134.59132.63134.22134.110.47%887,226
Dec 9, 2025132.83133.66132.50133.59133.480.37%368,592
Dec 8, 2025133.37134.04132.47133.10132.990.25%358,651
Dec 5, 2025132.34133.42132.14132.77132.660.76%522,343
Dec 4, 2025131.74131.96130.82131.77131.660.32%554,520
Dec 3, 2025130.44131.52129.70131.35131.240.30%294,634