Skip to main content
iShares Expanded Tech Sector ETF (IGM)
NYSEARCA: IGM · Real-Time Price · USD
155.89
-2.47 (-1.56%)
At close: Jun 26, 2026, 4:00 PM EDT
155.90
+0.01 (0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT

IGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026155.79157.72154.94155.89155.89-1.56%518,027
Jun 25, 2026161.03161.17155.27158.36158.360.74%477,823
Jun 24, 2026158.52159.57155.46157.20157.20-0.69%1,023,097
Jun 23, 2026158.17160.62157.64158.29158.29-3.56%779,323
Jun 22, 2026165.56166.06162.96164.13164.13-0.29%583,830
Jun 18, 2026163.83165.11162.64164.60164.602.91%367,751
Jun 17, 2026162.65163.53159.69159.94159.94-0.68%555,610
Jun 16, 2026164.63165.50160.95161.03161.03-2.46%433,384
Jun 15, 2026163.82165.42163.63165.09165.093.64%652,312
Jun 12, 2026158.32160.48156.85159.36159.290.69%634,932
Jun 11, 2026153.92158.57152.59158.27158.203.43%1,057,311
Jun 10, 2026154.65157.83152.76153.02152.95-2.45%945,664
Jun 9, 2026160.92162.14150.53156.87156.80-1.64%1,094,382
Jun 8, 2026160.17161.31158.64159.48159.411.82%655,762
Jun 5, 2026163.66163.75156.08156.63156.56-6.23%1,371,757
Jun 4, 2026165.05168.24164.18167.04166.97-1.48%403,983
Jun 3, 2026171.40171.48168.40169.55169.48-0.84%555,854
Jun 2, 2026169.54170.99168.94170.99170.921.09%394,271
Jun 1, 2026166.28169.83166.03169.15169.081.99%620,994
May 29, 2026164.38165.93164.00165.85165.781.95%409,697
May 28, 2026160.86163.07160.08162.67162.601.36%569,537
May 27, 2026161.48161.52159.15160.49160.42-0.35%510,080
May 26, 2026159.42161.59159.04161.06160.992.46%809,227
May 22, 2026156.87158.19156.64157.19157.120.89%444,464
May 21, 2026153.79156.26153.75155.81155.740.76%530,716
May 20, 2026152.60154.65152.13154.63154.561.99%765,834
May 19, 2026151.46153.17149.96151.62151.56-0.81%719,305
May 18, 2026154.99154.99151.11152.86152.79-0.88%1,045,972
May 15, 2026154.12156.01152.91154.21154.14-1.63%553,786
May 14, 2026154.77157.18154.67156.77156.701.36%549,913
May 13, 2026154.28155.30147.01154.66154.591.02%1,577,514
May 12, 2026153.99154.36149.91153.10153.03-1.45%456,701
May 11, 2026154.26155.81154.06155.36155.290.63%370,736
May 8, 2026151.48154.42151.48154.38154.312.65%403,995
May 7, 2026151.29152.19149.48150.40150.34-0.32%485,212
May 6, 2026149.40150.94148.54150.89150.832.27%507,319
May 5, 2026146.32147.87146.28147.54147.481.75%281,668
May 4, 2026145.42145.93144.03145.00144.940.03%387,363
May 1, 2026143.48145.22143.35144.96144.901.38%665,195
Apr 30, 2026142.25143.13139.98142.98142.921.16%607,941
Apr 29, 2026140.96141.41140.03141.34141.280.76%586,318
Apr 28, 2026139.97141.10139.07140.27140.21-1.77%420,183
Apr 27, 2026142.63142.83141.44142.80142.740.04%530,022
Apr 24, 2026141.31142.85140.37142.74142.682.40%452,639
Apr 23, 2026140.32141.08137.73139.39139.33-1.44%643,689
Apr 22, 2026139.82141.43139.30141.43141.372.29%865,282
Apr 21, 2026138.80139.75137.86138.26138.20-0.09%733,288
Apr 20, 2026138.44138.57137.09138.39138.33-0.08%1,155,866
Apr 17, 2026137.97138.66137.50138.50138.441.39%746,206
Apr 16, 2026135.94136.85134.81136.60136.541.00%554,320
Apr 15, 2026133.32135.33133.12135.25135.191.84%915,810
Apr 14, 2026131.62132.80131.27132.80132.741.76%661,936
Apr 13, 2026127.40130.53127.40130.50130.442.19%500,545
Apr 10, 2026127.87128.40127.32127.70127.650.42%436,705
Apr 9, 2026127.02127.24125.66127.17127.120.20%1,144,761
Apr 8, 2026128.07128.46125.88126.91126.863.36%925,979
Apr 7, 2026121.56122.86120.01122.79122.740.82%1,221,649
Apr 6, 2026121.58122.28120.96121.79121.740.50%972,311
Apr 2, 2026117.58121.22117.18121.18121.130.73%662,918
Apr 1, 2026119.74121.31119.57120.30120.251.51%881,898
Mar 31, 2026114.93118.67114.88118.51118.464.59%1,364,529
Mar 30, 2026116.38116.59112.60113.31113.26-1.68%1,269,285
Mar 27, 2026116.80117.02114.94115.25115.20-2.14%1,653,695
Mar 26, 2026120.11120.64117.69117.77117.72-3.21%866,238
Mar 25, 2026122.24122.66121.14121.68121.630.45%984,894
Mar 24, 2026121.53122.01120.50121.13121.08-1.07%1,407,845
Mar 23, 2026122.58124.11121.71122.44122.391.55%1,124,681
Mar 20, 2026122.97122.97119.70120.57120.52-2.31%1,008,662
Mar 19, 2026121.48124.01121.07123.42123.370.22%965,977
Mar 18, 2026124.12124.86123.11123.15123.10-1.00%733,131
Mar 17, 2026124.19125.07123.86124.40124.350.49%517,864
Mar 16, 2026123.74124.76123.52123.83123.741.48%710,637
Mar 13, 2026123.57124.57121.75122.02121.93-0.85%767,261
Mar 12, 2026124.45124.88122.98123.07122.98-1.96%1,420,049
Mar 11, 2026125.62126.51124.77125.53125.430.34%496,665
Mar 10, 2026125.31126.48124.61125.10125.00-0.09%1,257,427
Mar 9, 2026121.64125.54121.34125.21125.111.87%803,444
Mar 6, 2026123.17125.03122.47122.91122.82-1.81%1,169,692
Mar 5, 2026124.51126.27123.52125.17125.070.21%888,341
Mar 4, 2026123.73125.55123.49124.91124.811.53%1,052,697
Mar 3, 2026121.77123.74120.55123.03122.94-1.41%942,281
Mar 2, 2026122.15125.09122.07124.79124.690.45%1,204,079
Feb 27, 2026123.35124.51122.95124.23124.14-0.91%820,426
Feb 26, 2026126.65126.76123.61125.37125.27-1.08%1,084,401
Feb 25, 2026125.14126.89125.14126.74126.642.04%333,874
Feb 24, 2026123.07124.75122.24124.21124.121.12%1,005,711
Feb 23, 2026124.86124.86122.32122.84122.75-1.96%528,421
Feb 20, 2026123.65126.23123.65125.29125.190.77%583,225
Feb 19, 2026123.94124.78123.52124.33124.24-0.35%481,989
Feb 18, 2026123.66125.70123.22124.77124.670.95%382,309
Feb 17, 2026122.75124.35121.34123.60123.51-0.17%472,753
Feb 13, 2026123.70124.95122.31123.81123.720.19%365,287
Feb 12, 2026127.24127.28123.25123.57123.48-2.49%692,118
Feb 11, 2026128.86128.86125.47126.73126.63-0.33%617,743
Feb 10, 2026128.27128.54127.06127.15127.05-0.56%576,431
Feb 9, 2026125.25128.45124.75127.86127.761.68%409,216
Feb 6, 2026123.37126.07123.04125.75125.653.40%540,732
Feb 5, 2026122.04123.67120.94121.62121.53-1.54%2,314,630
Feb 4, 2026126.25126.25121.77123.52123.43-2.77%933,249
Feb 3, 2026130.74130.74125.32127.04126.94-2.32%490,348