iShares Expanded Tech Sector ETF

IGM
🏛️ usa →
125.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 125.28 125.28 125.28 125.28 5.6K
09:31 125.04 125.04 125.02 125.02 0.9K
09:36 125.37 125.37 125.36 125.36 0.2K
09:37 125.39 125.39 125.38 125.38 0.7K
09:38 125.35 125.35 125.35 125.35 1.0K
09:42 125.29 125.29 125.29 125.29 1.0K
09:47 125.38 125.38 125.38 125.38 0.2K
09:48 125.38 125.38 125.38 125.38 1.9K
09:50 125.42 125.42 125.35 125.35 0.8K
09:51 125.27 125.27 125.26 125.26 1.3K
09:54 125.38 125.38 125.38 125.38 0.7K
09:58 125.41 125.41 125.41 125.41 2.7K
10:00 125.52 125.52 125.52 125.52 0.8K
10:03 125.44 125.44 125.44 125.44 4.2K
10:04 125.34 125.34 125.34 125.34 0.2K
10:06 125.11 125.11 125.11 125.11 20.5K
10:10 124.95 124.95 124.95 124.95 0.7K
10:12 124.84 124.84 124.84 124.84 0.6K
10:14 124.86 124.86 124.86 124.86 0.5K
10:15 124.80 124.80 124.77 124.77 8.1K
10:17 124.93 124.93 124.93 124.93 1.2K
10:23 124.81 124.82 124.81 124.82 0.9K
10:25 124.57 124.57 124.57 124.57 0.8K
10:29 124.50 124.50 124.50 124.50 0.5K
10:30 124.56 124.56 124.56 124.56 0.1K
10:31 124.52 124.52 124.51 124.51 0.6K
10:33 124.50 124.52 124.50 124.52 0.6K
10:35 124.43 124.43 124.43 124.43 1.0K
10:36 124.54 124.54 124.54 124.54 3.6K
10:37 124.53 124.53 124.53 124.53 0.3K
10:38 124.63 124.63 124.63 124.63 2.0K
10:41 124.93 124.93 124.93 124.93 0.5K
10:46 124.83 124.83 124.83 124.83 0.2K
10:48 124.71 124.73 124.71 124.73 3.5K
10:49 124.71 124.71 124.68 124.68 0.7K
10:50 124.50 124.50 124.50 124.50 0.6K
10:52 124.64 124.64 124.64 124.64 1.5K
10:55 124.69 124.74 124.68 124.74 2.5K
11:00 124.57 124.58 124.55 124.58 2.2K
11:01 124.58 124.58 124.58 124.58 0.3K
11:03 124.59 124.59 124.59 124.59 0.4K
11:06 124.68 124.68 124.68 124.68 0.5K
11:10 124.57 124.57 124.57 124.57 0.8K
11:15 124.48 124.48 124.48 124.48 0.6K
11:19 124.69 124.69 124.69 124.69 0.5K
11:20 124.80 124.80 124.79 124.79 1.9K
11:27 124.87 124.87 124.87 124.87 0.6K
11:34 124.84 124.84 124.84 124.84 0.3K
11:36 124.82 124.82 124.82 124.82 0.3K
11:41 124.74 124.75 124.73 124.75 10.6K
11:42 124.70 124.70 124.70 124.70 0.2K
11:43 124.73 124.75 124.73 124.75 0.2K
11:44 124.79 124.82 124.79 124.80 1.2K
11:46 124.76 124.76 124.76 124.76 0.3K
11:51 124.74 124.82 124.74 124.82 1.7K
11:52 124.82 124.82 124.77 124.77 0.2K
11:53 124.78 124.78 124.78 124.78 10.3K
11:54 124.78 124.78 124.78 124.78 0.8K
11:55 124.76 124.76 124.76 124.75 5.4K
11:57 124.76 124.76 124.76 124.76 0.1K
11:59 124.64 124.68 124.64 124.68 0.5K
12:00 124.64 124.64 124.64 124.64 0.2K
12:01 124.66 124.66 124.66 124.66 1.8K
12:02 124.72 124.72 124.72 124.72 0.1K
12:03 124.70 124.70 124.70 124.70 0.6K
12:04 124.69 124.69 124.69 124.69 0.7K
12:05 124.71 124.71 124.71 124.71 0.8K
12:08 124.72 124.72 124.72 124.72 0.6K
12:15 124.82 124.82 124.82 124.82 1.7K
12:17 124.83 124.83 124.83 124.83 0.3K
12:20 124.95 124.95 124.95 124.95 6.4K
12:21 125.07 125.07 125.07 125.07 0.4K
12:23 125.08 125.08 125.08 125.08 0.3K
12:24 125.09 125.09 125.09 125.09 0.5K
12:25 125.16 125.20 125.16 125.20 2.5K
12:30 125.09 125.09 125.07 125.09 2.0K
12:32 125.10 125.10 125.10 125.10 0.8K
12:37 125.07 125.09 125.07 125.09 2.1K
12:43 125.15 125.15 125.15 125.15 0.1K
12:44 125.19 125.21 125.19 125.21 0.5K
12:45 125.15 125.15 125.15 125.15 0.2K
12:46 125.17 125.17 125.17 125.17 0.4K
12:49 125.15 125.15 125.15 125.15 0.4K
12:52 125.22 125.22 125.22 125.22 0.5K
12:53 125.19 125.19 125.19 125.19 0.5K
12:55 125.21 125.23 125.21 125.23 1.2K
12:56 125.18 125.19 125.18 125.19 0.5K
12:58 125.25 125.26 125.25 125.26 4.3K
13:00 125.27 125.27 125.27 125.27 0.6K
13:01 125.25 125.25 125.25 125.25 1.0K
13:02 125.26 125.26 125.26 125.26 0.6K
13:03 125.26 125.26 125.25 125.25 6.2K
13:08 125.29 125.29 125.29 125.29 0.1K
13:10 125.32 125.32 125.32 125.32 1.3K
13:12 125.39 125.39 125.39 125.39 0.9K
13:14 125.40 125.40 125.40 125.40 0.4K
13:15 125.36 125.36 125.35 125.35 0.3K
13:16 125.33 125.33 125.33 125.33 0.2K
13:17 125.36 125.36 125.36 125.36 1.9K
13:18 125.33 125.33 125.33 125.33 0.4K
13:20 125.32 125.32 125.31 125.31 3.9K
13:21 125.32 125.32 125.32 125.32 0.2K
13:22 125.29 125.29 125.29 125.29 0.6K
13:24 125.31 125.31 125.31 125.31 0.9K
13:25 125.34 125.34 125.33 125.33 0.8K
13:28 125.40 125.40 125.40 125.40 0.3K
13:29 125.35 125.35 125.35 125.35 0.6K
13:30 125.36 125.36 125.36 125.36 0.5K
13:32 125.33 125.33 125.33 125.33 0.3K
13:33 125.36 125.36 125.36 125.36 0.3K
13:36 125.39 125.40 125.39 125.40 0.8K
13:39 125.40 125.40 125.35 125.35 12.4K
13:40 125.37 125.39 125.37 125.39 0.9K
13:41 125.31 125.31 125.31 125.31 0.5K
13:45 125.36 125.36 125.36 125.36 1.8K
13:51 125.27 125.27 125.27 125.27 5.0K
13:56 125.13 125.13 125.13 125.13 0.3K
13:59 125.26 125.26 125.26 125.26 0.2K
14:00 125.31 125.31 125.31 125.31 1.2K
14:03 125.35 125.35 125.35 125.35 0.1K
14:04 125.35 125.35 125.34 125.34 0.4K
14:05 125.24 125.24 125.24 125.24 0.3K
14:07 125.20 125.20 125.20 125.20 0.6K
14:08 125.21 125.21 125.21 125.21 0.1K
14:09 125.18 125.18 125.17 125.17 1.1K
14:11 125.15 125.15 125.15 125.15 0.1K
14:12 125.16 125.18 125.16 125.18 0.9K
14:16 125.29 125.29 125.29 125.29 1.2K
14:17 125.28 125.28 125.28 125.28 0.9K
14:19 125.31 125.31 125.31 125.31 0.2K
14:20 125.29 125.29 125.27 125.27 0.9K
14:21 125.29 125.32 125.29 125.31 1.6K
14:22 125.31 125.31 125.31 125.31 0.3K
14:23 125.33 125.34 125.33 125.34 1.0K
14:24 125.36 125.39 125.36 125.39 1.2K
14:26 125.42 125.42 125.42 125.42 0.1K
14:27 125.38 125.38 125.36 125.36 0.6K
14:28 125.35 125.35 125.35 125.35 0.2K
14:30 125.36 125.37 125.36 125.37 1.3K
14:31 125.36 125.36 125.36 125.36 0.7K
14:32 125.36 125.36 125.36 125.36 0.4K
14:33 125.35 125.35 125.35 125.35 0.2K
14:34 125.38 125.38 125.38 125.38 12.1K
14:35 125.38 125.42 125.38 125.42 2.3K
14:36 125.41 125.42 125.41 125.42 1.6K
14:40 125.50 125.50 125.46 125.46 2.8K
14:42 125.45 125.45 125.45 125.45 0.7K
14:44 125.41 125.41 125.41 125.41 0.1K
14:45 125.32 125.38 125.32 125.38 2.6K
14:46 125.37 125.37 125.37 125.37 0.7K
14:52 125.39 125.39 125.39 125.39 0.7K
14:56 125.38 125.38 125.38 125.38 0.1K
14:57 125.38 125.38 125.38 125.38 0.4K
15:00 125.39 125.39 125.39 125.39 1.1K
15:03 125.41 125.41 125.41 125.41 0.9K
15:04 125.41 125.41 125.41 125.41 3.0K
15:06 125.40 125.41 125.40 125.41 1.4K
15:09 125.35 125.35 125.34 125.34 2.3K
15:11 125.36 125.36 125.36 125.36 0.5K
15:12 125.36 125.36 125.36 125.36 0.9K
15:14 125.37 125.37 125.37 125.37 0.9K
15:18 125.41 125.42 125.41 125.42 0.7K
15:20 125.42 125.42 125.42 125.42 0.7K
15:21 125.41 125.41 125.41 125.41 0.7K
15:23 125.42 125.42 125.42 125.42 0.6K
15:24 125.42 125.42 125.42 125.42 0.4K
15:25 125.45 125.46 125.45 125.46 3.4K
15:27 125.46 125.46 125.46 125.46 0.5K
15:28 125.45 125.46 125.45 125.46 1.2K
15:30 125.41 125.41 125.41 125.41 1.6K
15:32 125.38 125.38 125.38 125.38 0.3K
15:33 125.36 125.36 125.36 125.36 0.6K
15:34 125.36 125.36 125.36 125.36 0.5K
15:36 125.32 125.32 125.32 125.32 0.7K
15:39 125.34 125.34 125.34 125.34 0.5K
15:41 125.36 125.36 125.36 125.36 1.5K
15:43 125.37 125.37 125.37 125.37 0.7K
15:44 125.35 125.35 125.34 125.34 0.5K
15:45 125.34 125.35 125.33 125.35 1.2K
15:46 125.34 125.34 125.34 125.34 1.1K
15:50 125.37 125.37 125.32 125.32 1.6K
15:51 125.30 125.30 125.27 125.28 1.5K
15:53 125.30 125.30 125.30 125.30 2.7K
15:54 125.35 125.35 125.35 125.35 0.5K
15:55 125.33 125.33 125.33 125.33 0.1K
15:56 125.34 125.34 125.34 125.34 0.3K
15:57 125.41 125.42 125.41 125.42 1.0K
15:58 125.42 125.42 125.40 125.40 7.3K
15:59 125.41 125.44 125.41 125.43 9.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 125.28 125.52 124.43 125.43 0.3M
2025-09-25 124.31 125.41 123.37 125.06 0.4M
2025-09-24 126.91 126.91 124.85 125.63 0.4M
2025-09-23 127.76 127.78 126.19 126.57 0.4M
2025-09-22 126.24 127.73 126.19 127.67 0.4M
2025-09-19 126.05 126.64 125.47 126.54 0.2M
2025-09-18 125.08 125.76 124.68 125.49 0.5M
2025-09-17 124.03 124.05 122.30 123.62 0.2M
2025-09-16 124.42 124.42 123.55 123.94 0.3M
2025-09-15 122.84 124.10 122.75 124.07 0.4M
2025-09-12 122.65 122.66 122.09 122.38 0.2M
2025-09-11 122.85 122.89 122.22 122.44 0.4M
2025-09-10 122.60 122.93 121.68 122.12 0.5M
2025-09-09 120.59 120.93 119.90 120.83 0.4M
2025-09-08 120.18 120.73 120.06 120.25 0.3M
2025-09-05 120.19 120.19 118.18 119.46 0.5M
2025-09-04 117.86 118.81 117.12 118.74 0.2M
2025-09-03 117.53 117.98 117.04 117.88 0.3M
2025-09-02 115.07 116.41 114.50 116.36 0.4M
2025-08-29 118.24 118.32 116.81 117.25 0.3M
2025-08-28 117.79 119.16 117.62 118.93 0.4M
2025-08-27 117.08 117.66 116.73 117.49 0.3M
2025-08-26 116.72 117.16 116.43 117.05 0.9M
2025-08-25 116.60 117.31 116.24 116.65 0.8M
2025-08-22 114.74 117.26 114.61 116.71 0.3M
2025-08-21 114.93 115.32 114.16 114.68 0.3M
2025-08-20 115.56 115.56 113.24 115.07 0.9M
2025-08-19 118.01 118.01 115.67 115.88 0.6M
2025-08-18 117.86 118.15 117.54 118.07 0.4M
2025-08-15 118.49 118.49 117.69 118.07 0.6M
2025-08-14 118.29 119.03 118.14 118.60 9.2M
2025-08-13 119.59 119.73 118.49 118.87 5.0M
2025-08-12 117.56 119.02 117.34 119.02 0.4M
2025-08-11 117.77 118.17 116.83 117.03 0.3M
2025-08-08 117.00 117.80 116.75 117.67 0.2M
2025-08-07 117.73 117.82 115.59 116.56 0.3M
2025-08-06 115.48 116.78 115.25 116.70 0.3M
2025-08-05 116.41 116.67 114.85 115.02 0.2M
2025-08-04 114.36 116.06 114.36 116.01 0.4M
2025-08-01 114.60 114.61 112.82 113.41 0.6M
2025-07-31 118.16 118.16 115.75 115.93 0.6M
2025-07-30 116.10 116.55 115.25 116.11 0.2M
2025-07-29 116.70 117.12 115.64 115.86 0.2M
2025-07-28 115.67 116.03 115.32 116.00 0.2M
2025-07-25 114.88 115.53 114.73 115.19 0.1M
2025-07-24 115.10 115.27 114.34 114.88 0.3M
2025-07-23 114.15 114.55 113.61 114.53 0.3M
2025-07-22 115.17 115.21 113.18 114.01 0.4M
2025-07-21 114.90 115.59 114.61 115.11 0.3M
2025-07-18 114.88 114.99 114.00 114.42 0.3M
2025-07-17 113.72 114.72 113.55 114.60 0.4M
2025-07-16 113.55 113.66 112.14 113.55 0.2M
2025-07-15 113.88 113.96 113.24 113.26 0.4M
2025-07-14 112.40 113.08 111.77 112.75 0.2M
2025-07-11 112.59 112.94 112.15 112.42 0.2M
2025-07-10 113.96 113.96 112.45 113.04 0.3M
2025-07-09 113.07 113.87 112.90 113.61 0.3M
2025-07-08 113.08 113.08 112.36 112.73 0.2M
2025-07-07 113.02 113.17 112.07 112.55 0.3M
2025-07-03 112.62 113.67 112.61 113.45 0.2M
2025-07-02 110.68 112.06 110.66 111.99 0.3M
2025-07-01 111.87 112.13 110.25 110.96 0.5M
2025-06-30 112.52 112.57 111.80 112.34 0.5M
2025-06-27 111.43 111.80 110.49 111.35 0.8M
2025-06-26 110.49 111.21 109.97 111.19 0.8M
2025-06-25 109.72 110.34 109.64 109.96 0.6M
2025-06-24 108.31 109.41 108.29 109.24 0.3M
2025-06-23 106.19 107.31 105.36 107.25 0.3M
2025-06-20 107.51 107.73 105.76 106.11 0.3M
2025-06-18 107.38 107.85 106.66 106.98 0.4M
2025-06-17 107.34 107.93 106.85 107.07 0.2M
2025-06-16 106.67 107.97 106.66 107.74 0.7M
2025-06-13 106.20 107.18 105.77 105.95 0.9M
2025-06-12 106.80 107.78 106.76 107.45 0.2M
2025-06-11 107.54 107.92 106.52 107.01 0.2M
2025-06-10 106.86 107.38 106.23 107.25 0.3M
2025-06-09 106.58 107.25 106.48 106.66 0.2M
2025-06-06 106.27 106.64 105.97 106.32 0.2M
2025-06-05 105.87 106.57 104.78 105.19 0.3M
2025-06-04 104.98 105.50 104.60 105.38 0.2M
2025-06-03 103.61 104.80 103.48 104.68 0.1M
2025-06-02 102.28 103.66 102.07 103.59 0.3M
2025-05-30 102.70 102.92 100.88 102.66 0.4M
2025-05-29 104.24 104.24 102.35 102.76 0.5M
2025-05-28 103.35 103.75 102.61 102.77 0.3M
2025-05-27 102.17 103.25 101.85 103.13 0.3M
2025-05-23 100.17 101.38 100.00 100.72 1.9M
2025-05-22 101.80 102.92 101.54 101.86 0.3M
2025-05-21 102.21 103.86 101.21 101.58 0.6M
2025-05-20 102.87 103.18 102.22 102.97 1.8M
2025-05-19 101.85 103.58 101.85 103.46 0.5M
2025-05-16 103.52 103.62 102.65 103.54 0.2M
2025-05-15 103.07 104.01 102.62 103.32 0.4M
2025-05-14 103.08 103.71 102.77 103.53 0.4M
2025-05-13 100.96 103.04 100.75 102.67 0.4M
2025-05-12 100.11 100.47 99.10 100.45 0.7M
2025-05-09 96.84 96.93 95.62 96.02 0.2M
2025-05-08 96.41 97.20 95.60 96.25 0.5M
2025-05-07 94.95 95.66 93.79 95.23 0.3M
2025-05-06 94.36 95.62 94.15 94.92 0.4M
2025-05-05 95.21 96.45 95.18 95.74 0.2M
2025-05-02 95.41 96.60 95.29 96.13 0.5M
2025-05-01 94.99 95.60 94.14 94.19 0.6M
2025-04-30 90.73 92.97 90.10 92.62 0.3M
2025-04-29 91.79 93.03 91.79 92.68 0.4M
2025-04-28 92.41 92.73 90.90 92.28 0.4M
2025-04-25 91.06 92.53 90.85 92.28 1.2M
2025-04-24 88.39 91.01 88.20 90.89 0.5M
2025-04-23 88.40 89.39 87.24 87.61 0.5M
2025-04-22 83.91 85.59 83.65 85.08 1.3M
2025-04-21 83.65 83.90 81.79 82.88 1.2M
2025-04-17 85.97 85.97 84.45 85.03 0.4M
2025-04-16 85.95 86.93 83.99 85.44 0.7M
2025-04-15 87.92 88.89 87.72 88.08 0.3M
2025-04-14 89.79 89.90 87.03 87.83 0.4M
2025-04-11 85.52 87.59 84.76 87.30 0.3M
2025-04-10 87.63 87.83 83.23 85.95 0.6M
2025-04-09 79.76 90.70 79.64 90.30 1.8M
2025-04-08 84.49 85.25 78.44 79.80 0.7M
2025-04-07 77.32 84.76 76.26 81.16 1.7M
2025-04-04 83.10 83.57 80.19 80.57 1.8M
2025-04-03 87.62 88.09 85.72 85.77 1.1M
2025-04-02 90.19 92.99 90.09 92.21 0.4M
2025-04-01 90.48 91.60 89.66 91.57 0.7M
2025-03-31 89.11 90.82 87.98 90.67 1.2M
2025-03-28 93.00 93.33 90.51 90.81 0.6M
2025-03-27 94.06 94.62 93.37 93.60 0.4M
2025-03-26 96.81 97.00 94.43 94.76 0.3M
2025-03-25 96.89 97.40 96.74 97.21 0.2M
2025-03-24 96.31 96.86 96.00 96.66 0.3M
2025-03-21 92.91 94.58 92.70 94.55 0.2M
2025-03-20 93.60 95.36 93.60 94.07 0.3M
2025-03-19 93.80 95.78 93.27 94.62 0.6M
2025-03-18 94.20 94.22 92.67 93.24 0.6M
2025-03-17 94.23 95.69 94.17 95.03 0.4M
2025-03-14 92.96 94.49 92.87 94.39 0.4M
2025-03-13 93.59 93.59 91.20 91.68 0.5M
2025-03-12 94.19 94.71 92.67 93.77 0.5M
2025-03-11 91.87 93.66 91.18 92.17 0.5M
2025-03-10 94.28 94.28 91.18 92.15 0.6M
2025-03-07 95.33 96.67 93.67 96.47 0.3M
2025-03-06 96.64 98.09 95.09 95.41 0.6M
2025-03-05 97.37 99.11 96.40 98.82 0.5M
2025-03-04 96.37 98.91 94.95 97.15 0.7M
2025-03-03 100.88 101.24 96.58 97.24 0.7M
2025-02-28 98.46 100.18 97.46 100.09 0.4M
2025-02-27 103.09 103.18 98.76 98.76 0.4M
2025-02-26 101.86 103.21 101.53 102.18 0.3M
2025-02-25 102.52 102.62 100.32 101.09 0.4M
2025-02-24 104.97 104.97 102.46 102.81 0.4M
2025-02-21 107.52 107.59 104.36 104.41 0.8M
2025-02-20 107.97 108.00 106.41 107.40 0.2M
2025-02-19 108.30 108.50 107.29 108.17 0.3M
2025-02-18 108.66 108.73 107.63 108.46 0.4M
2025-02-14 107.73 108.28 107.47 108.11 0.4M
2025-02-13 106.79 107.88 106.50 107.80 0.2M
2025-02-12 105.06 106.49 105.01 106.34 0.3M
2025-02-11 106.02 106.87 105.94 106.53 0.3M
2025-02-10 106.36 106.97 106.34 106.82 0.2M
2025-02-07 106.72 107.33 105.16 105.36 0.4M
2025-02-06 106.14 106.71 105.55 106.33 0.3M
2025-02-05 105.10 106.21 104.82 106.16 0.2M
2025-02-04 104.52 105.70 104.47 105.63 0.2M
2025-02-03 102.68 104.66 102.47 103.99 0.3M
2025-01-31 106.11 106.99 104.74 105.00 0.3M
2025-01-30 104.77 105.82 104.09 105.15 0.2M
2025-01-29 104.81 104.89 103.52 104.31 0.2M
2025-01-28 103.07 105.15 102.09 104.93 0.3M
2025-01-27 102.36 103.94 101.30 102.30 0.3M
2025-01-24 107.79 107.87 106.55 106.94 0.2M
2025-01-23 106.43 107.44 106.21 107.44 0.3M
2025-01-22 106.70 107.54 106.56 107.05 1.0M
2025-01-21 104.68 105.33 103.87 104.95 0.3M
2025-01-17 104.51 104.51 103.31 103.92 0.2M
2025-01-16 103.72 103.72 102.40 102.45 0.4M
2025-01-15 102.41 103.38 102.00 102.98 0.3M
2025-01-14 101.31 101.61 99.98 100.74 0.3M
2025-01-13 99.93 100.78 99.45 100.66 0.3M
2025-01-10 102.40 102.40 100.60 101.43 0.3M
2025-01-08 103.48 103.69 102.34 103.29 0.2M
2025-01-07 106.09 106.09 103.13 103.58 0.2M
2025-01-06 105.19 106.18 105.00 105.61 0.2M
2025-01-03 102.96 104.05 102.62 103.89 0.2M
2025-01-02 103.00 103.51 101.28 102.26 0.3M