iShares S&P Technology Index Fund (IGM)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	112.62	113.67	112.61	113.45	174,668	113.45
7/02/2025	110.68	112.06	110.66	111.99	313,106	111.99
7/01/2025	111.87	112.13	110.25	110.96	495,726	110.96
6/30/2025	112.52	112.56	111.80	112.34	543,844	112.34
6/27/2025	111.43	111.80	110.49	111.35	797,913	111.35
6/26/2025	110.49	111.21	109.97	111.19	798,231	111.19
6/25/2025	109.72	110.30	109.64	109.96	635,882	109.96
6/24/2025	108.31	109.41	108.29	109.24	297,817	109.24
6/23/2025	106.19	107.31	105.36	107.25	339,153	107.25
6/20/2025	107.51	107.73	105.76	106.11	312,937	106.11
6/18/2025	107.38	107.85	106.66	106.98	384,680	106.98
6/17/2025	107.34	107.93	106.85	107.07	239,819	107.07
6/16/2025	106.67	107.97	106.66	107.74	657,105	107.74
6/13/2025	106.20	107.18	105.77	105.95	903,204	105.89
6/12/2025	106.80	107.78	106.76	107.45	213,804	107.39
6/11/2025	107.54	107.92	106.52	107.01	158,026	106.95
6/10/2025	106.86	107.38	106.23	107.25	276,190	107.19
6/09/2025	106.58	107.25	106.48	106.66	247,951	106.60
6/06/2025	106.27	106.64	105.97	106.32	181,578	106.26
6/05/2025	105.87	106.57	104.78	105.19	276,563	105.13
6/04/2025	104.98	105.50	104.60	105.38	172,511	105.32
6/03/2025	103.61	104.80	103.48	104.68	144,857	104.62
6/02/2025	102.28	103.66	102.07	103.59	321,211	103.53
5/30/2025	102.70	102.92	100.88	102.66	355,042	102.60
5/29/2025	104.24	104.24	102.35	102.76	480,724	102.70
5/28/2025	103.35	103.75	102.65	102.77	313,346	102.71
5/27/2025	102.17	103.25	101.85	103.13	288,929	103.07
5/23/2025	100.17	101.38	100.00	100.72	1,858,142	100.66
5/22/2025	101.80	102.92	101.54	101.86	319,792	101.80
5/21/2025	102.21	103.86	101.21	101.58	608,436	101.52
5/20/2025	102.87	103.18	102.22	102.97	1,756,977	102.91
5/19/2025	101.85	103.58	101.85	103.46	535,989	103.40
5/16/2025	103.52	103.62	102.65	103.54	152,579	103.48
5/15/2025	103.07	104.00	102.62	103.32	423,857	103.26
5/14/2025	103.08	103.71	102.77	103.53	373,692	103.47
5/13/2025	100.96	103.04	100.75	102.67	439,610	102.61
5/12/2025	100.11	100.47	99.10	100.45	708,500	100.39
5/09/2025	96.84	96.93	95.62	96.02	214,679	95.97
5/08/2025	96.41	97.20	95.60	96.25	513,475	96.20
5/07/2025	94.95	95.66	93.78	95.23	291,289	95.18
5/06/2025	94.36	95.62	94.15	94.92	414,923	94.87
5/05/2025	95.21	96.45	95.18	95.74	226,280	95.69
5/02/2025	95.41	96.60	95.29	96.13	523,481	96.08
5/01/2025	94.99	95.60	94.14	94.19	612,067	94.14
4/30/2025	90.73	92.97	90.09	92.62	323,082	92.57
4/29/2025	91.79	93.03	91.79	92.68	443,476	92.63
4/28/2025	92.41	92.73	90.90	92.28	435,475	92.23
4/25/2025	91.06	92.53	90.85	92.28	1,570,862	92.23
4/24/2025	88.39	91.01	88.20	90.89	520,511	90.84
4/23/2025	88.40	89.39	87.24	87.61	465,320	87.56
4/22/2025	83.91	85.59	83.65	85.08	1,290,616	85.03
4/21/2025	83.65	83.90	81.79	82.88	1,240,598	82.83
4/17/2025	85.97	85.97	84.45	85.03	405,397	84.98
4/16/2025	85.95	86.93	83.99	85.44	701,537	85.39
4/15/2025	87.92	88.89	87.72	88.08	346,394	88.03
4/14/2025	89.79	89.90	87.03	87.83	415,637	87.78
4/11/2025	85.52	87.59	84.75	87.30	327,601	87.25
4/10/2025	87.63	87.83	83.23	85.95	575,558	85.90
4/09/2025	79.76	90.70	79.64	90.30	1,768,795	90.25
4/08/2025	84.49	85.25	78.44	79.80	742,296	79.75
4/07/2025	77.32	83.81	76.26	81.16	1,737,257	81.11
4/04/2025	83.10	83.57	80.19	80.57	1,782,609	80.52