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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 450.21 451.09 446.46 448.18 0.0M
2023-12-28 451.03 451.93 450.35 450.72 0.0M
2023-12-27 451.28 451.73 448.90 450.48 0.0M
2023-12-26 448.12 451.20 448.12 450.43 0.0M
2023-12-22 447.61 448.89 445.67 447.56 0.0M
2023-12-21 445.58 446.82 443.23 446.65 0.0M
2023-12-20 446.91 448.84 440.22 440.24 0.0M
2023-12-19 446.00 447.91 445.37 447.51 0.0M
2023-12-18 442.50 446.67 442.50 445.32 0.0M
2023-12-15 439.04 443.55 439.04 441.53 0.0M
2023-12-14 438.88 441.03 436.49 439.01 0.0M
2023-12-13 434.62 439.21 433.13 438.02 0.0M
2023-12-12 428.94 433.91 428.94 433.91 0.0M
2023-12-11 426.96 430.77 426.70 430.71 0.0M
2023-12-08 421.74 427.46 421.74 427.09 0.0M
2023-12-07 419.77 424.33 419.77 423.67 0.0M
2023-12-06 423.70 423.70 416.44 416.60 0.0M
2023-12-05 416.32 420.58 416.32 420.28 0.0M
2023-12-04 420.32 420.32 414.95 419.32 0.0M
2023-12-01 421.63 424.72 419.60 424.72 0.0M
2023-11-30 426.23 426.23 419.67 422.68 0.0M
2023-11-29 426.89 428.70 424.07 424.07 0.0M
2023-11-28 421.28 423.70 421.11 423.22 0.0M
2023-11-27 422.31 424.75 421.99 422.50 0.0M
2023-11-24 423.39 423.39 421.87 422.97 0.0M
2023-11-22 425.19 427.65 423.22 424.21 0.0M
2023-11-21 423.77 423.77 420.72 422.58 0.1M
2023-11-20 419.50 425.95 419.50 425.33 0.0M
2023-11-17 418.71 420.28 417.38 419.43 0.0M
2023-11-16 416.64 419.32 415.60 419.25 0.1M
2023-11-15 420.11 420.59 417.10 418.04 0.0M
2023-11-14 415.48 418.98 415.41 417.83 0.0M
2023-11-13 407.97 409.20 407.17 408.04 0.0M
2023-11-10 401.47 409.46 401.06 409.35 0.0M
2023-11-09 402.72 405.17 398.69 399.10 0.0M
2023-11-08 400.33 401.40 398.31 400.98 0.0M
2023-11-07 396.21 400.60 396.21 399.16 0.0M
2023-11-06 394.40 394.62 392.12 394.57 0.0M
2023-11-03 388.62 395.06 387.73 393.57 0.0M
2023-11-02 386.23 387.44 385.14 387.30 0.1M
2023-11-01 374.65 380.84 374.65 380.60 0.0M
2023-10-31 371.99 373.93 368.71 373.89 0.0M
2023-10-30 369.58 372.62 368.93 371.21 0.0M
2023-10-27 369.31 370.54 366.54 367.26 0.0M
2023-10-26 372.29 373.06 363.89 365.86 0.0M
2023-10-25 381.24 381.24 371.81 372.40 0.0M
2023-10-24 382.60 385.07 380.93 384.71 0.0M
2023-10-23 377.41 383.88 375.56 381.00 0.0M
2023-10-20 385.84 385.84 379.29 379.51 0.0M
2023-10-19 391.40 392.79 386.18 386.83 0.0M
2023-10-18 391.42 392.95 387.61 388.53 0.0M
2023-10-17 391.49 396.65 389.13 394.92 0.0M
2023-10-16 392.85 397.06 392.85 396.33 0.0M
2023-10-13 398.43 398.64 390.00 390.83 0.0M
2023-10-12 399.62 402.65 396.12 398.24 0.0M
2023-10-11 397.58 399.56 396.34 399.56 0.0M
2023-10-10 394.73 399.00 394.42 395.74 0.0M
2023-10-09 389.07 394.68 388.91 393.98 0.0M
2023-10-06 380.84 393.13 380.77 392.44 0.0M
2023-10-05 384.11 384.88 379.87 384.15 0.0M
2023-10-04 380.58 384.78 379.68 384.19 0.0M
2023-10-03 383.69 386.87 377.82 378.98 0.0M
2023-10-02 382.65 388.08 382.65 386.82 0.1M
2023-09-29 386.31 387.55 381.83 382.18 0.0M
2023-09-28 376.19 383.35 375.46 381.72 0.0M
2023-09-27 377.58 379.37 373.51 377.64 0.0M
2023-09-26 379.52 379.52 375.10 376.08 0.0M
2023-09-25 379.24 382.42 378.52 382.42 0.0M
2023-09-22 381.12 384.30 380.52 380.68 0.0M
2023-09-21 382.45 383.95 379.17 379.17 0.0M
2023-09-20 394.40 394.82 387.09 387.11 0.0M
2023-09-19 392.45 393.53 390.01 393.17 0.0M
2023-09-18 391.25 394.75 390.34 393.88 0.0M
2023-09-15 398.79 399.49 391.52 392.55 0.1M
2023-09-14 400.65 401.54 398.14 400.72 0.0M
2023-09-13 396.89 399.48 396.74 397.71 0.0M
2023-09-12 399.93 401.97 396.91 396.92 0.0M
2023-09-11 404.64 404.76 400.28 403.68 0.0M
2023-09-08 401.72 403.61 400.44 401.03 0.0M
2023-09-07 399.46 401.87 398.09 401.40 0.0M
2023-09-06 407.99 408.88 402.77 405.61 0.0M
2023-09-05 407.08 410.41 405.68 409.08 0.1M
2023-09-01 410.09 410.35 406.40 407.82 0.0M
2023-08-31 405.13 409.26 405.13 407.30 0.0M
2023-08-30 401.55 405.22 400.65 404.39 0.0M
2023-08-29 392.15 402.38 392.14 401.82 0.1M
2023-08-28 392.01 393.54 390.07 393.02 0.0M
2023-08-25 387.14 391.50 382.63 389.49 0.0M
2023-08-24 401.26 401.95 386.87 386.90 0.0M
2023-08-23 388.26 396.66 388.26 395.60 0.0M
2023-08-22 392.61 392.70 386.89 387.79 0.0M
2023-08-21 382.57 389.36 382.57 388.92 0.0M
2023-08-18 375.86 381.59 375.86 380.51 0.0M
2023-08-17 385.76 385.76 380.00 380.61 0.0M
2023-08-16 388.48 389.39 384.17 384.17 0.0M
2023-08-15 392.17 393.35 388.39 389.06 0.0M
2023-08-14 384.74 393.00 383.50 393.00 0.0M
2023-08-11 386.23 388.22 384.46 385.79 0.0M
2023-08-10 392.29 395.86 387.68 389.52 0.0M
2023-08-09 395.38 395.38 388.26 388.94 0.0M
2023-08-08 396.36 396.39 392.01 395.69 0.0M
2023-08-07 398.60 400.25 396.97 400.12 0.0M
2023-08-04 400.67 402.85 396.07 396.55 0.0M
2023-08-03 397.63 401.86 397.47 399.60 0.0M
2023-08-02 408.00 408.00 399.30 400.89 0.0M
2023-08-01 410.77 413.73 409.47 412.97 0.0M
2023-07-31 411.41 413.00 410.95 412.56 0.0M
2023-07-28 408.36 411.93 408.36 410.86 0.1M
2023-07-27 410.93 412.43 403.19 404.05 0.1M
2023-07-26 404.40 404.62 400.54 402.97 0.0M
2023-07-25 400.85 406.29 400.85 404.62 0.0M
2023-07-24 401.05 402.00 399.09 400.06 0.0M
2023-07-21 403.49 405.06 399.56 399.81 0.0M
2023-07-20 407.53 408.40 399.57 400.86 0.0M
2023-07-19 414.13 414.99 410.40 411.98 0.0M
2023-07-18 408.83 413.72 406.29 412.54 0.0M
2023-07-17 404.43 410.16 404.40 409.09 0.0M
2023-07-14 406.72 409.84 402.90 403.48 0.0M
2023-07-13 401.48 406.81 401.36 406.17 0.0M
2023-07-12 397.99 398.96 395.06 398.10 0.0M
2023-07-11 391.56 393.35 388.56 393.01 0.0M
2023-07-10 387.13 390.56 386.97 390.56 0.0M
2023-07-07 388.27 392.27 387.72 387.72 0.0M
2023-07-06 387.14 388.55 384.89 388.55 0.0M
2023-07-05 390.13 393.46 390.13 391.72 0.0M
2023-07-03 392.64 392.82 390.60 392.45 0.0M
2023-06-30 390.39 393.90 390.39 392.87 0.0M
2023-06-29 387.48 387.69 385.20 386.60 0.0M
2023-06-28 383.49 389.11 383.18 386.54 0.0M
2023-06-27 379.70 387.13 379.70 386.26 0.0M
2023-06-26 382.34 386.58 378.34 378.34 0.0M
2023-06-23 381.94 384.83 381.87 383.11 0.0M
2023-06-22 381.44 386.52 381.44 386.52 0.0M
2023-06-21 389.24 389.30 383.08 384.03 0.2M
2023-06-20 390.43 392.89 387.96 391.11 0.1M
2023-06-16 398.89 398.89 392.51 392.51 0.0M
2023-06-15 389.36 397.19 388.86 395.58 0.1M
2023-06-14 387.43 391.26 386.18 391.02 0.0M
2023-06-13 388.99 389.01 385.42 388.11 0.0M
2023-06-12 380.02 385.44 380.00 385.40 0.0M
2023-06-09 378.43 381.32 376.82 377.80 0.1M
2023-06-08 373.30 377.42 373.24 376.47 0.0M
2023-06-07 381.49 383.25 372.57 373.26 0.0M
2023-06-06 378.16 381.96 378.16 380.99 0.1M
2023-06-05 378.78 382.00 378.59 379.35 0.0M
2023-06-02 379.86 382.39 378.03 380.12 0.0M
2023-06-01 372.64 379.25 372.20 377.28 0.0M
2023-05-31 373.38 375.36 371.33 372.91 0.0M
2023-05-30 380.10 380.10 374.77 375.92 0.0M
2023-05-26 365.23 374.64 365.23 374.18 0.0M
2023-05-25 362.63 364.49 359.99 363.55 0.0M
2023-05-24 351.41 353.75 350.20 352.66 0.0M
2023-05-23 357.80 358.83 354.55 354.66 0.0M
2023-05-22 357.23 360.30 357.23 359.39 0.0M
2023-05-19 359.41 360.56 357.53 358.00 0.0M
2023-05-18 352.31 359.90 352.31 359.65 0.1M
2023-05-17 348.15 352.31 347.59 351.98 0.0M
2023-05-16 344.00 347.89 344.00 346.28 0.1M
2023-05-15 342.49 345.40 341.86 345.38 0.0M
2023-05-12 343.88 343.88 339.92 342.19 0.0M
2023-05-11 343.01 343.90 341.18 343.16 0.0M
2023-05-10 340.82 343.00 339.04 342.03 0.0M
2023-05-09 337.03 338.33 337.03 337.23 0.0M
2023-05-08 337.19 339.31 336.48 339.18 0.0M
2023-05-05 333.06 338.24 332.85 337.36 0.0M
2023-05-04 331.11 332.66 329.97 330.60 0.0M
2023-05-03 333.44 336.33 331.71 331.72 0.0M
2023-05-02 336.89 337.07 331.58 333.59 0.0M
2023-05-01 337.24 338.81 337.20 337.75 0.0M
2023-04-28 335.23 338.17 334.80 338.17 0.0M
2023-04-27 331.83 336.87 331.29 336.41 0.0M
2023-04-26 329.40 331.44 327.24 327.92 0.0M
2023-04-25 331.86 331.86 325.62 325.63 0.0M
2023-04-24 334.24 335.81 331.18 333.44 0.0M
2023-04-21 334.22 334.88 332.15 334.53 0.0M
2023-04-20 333.52 336.83 332.98 334.21 0.0M
2023-04-19 334.12 336.44 333.61 336.01 0.0M
2023-04-18 339.11 339.47 335.99 337.07 0.0M
2023-04-17 335.25 336.90 334.36 336.69 0.0M
2023-04-14 335.37 338.88 333.61 336.63 0.0M
2023-04-13 332.56 337.62 332.56 337.13 0.0M
2023-04-12 335.55 335.55 330.23 330.35 0.0M
2023-04-11 335.44 335.44 332.85 333.22 0.0M
2023-04-10 332.09 335.40 331.00 335.40 0.0M
2023-04-06 330.61 335.55 329.47 335.25 0.0M
2023-04-05 335.98 335.98 331.23 333.00 0.0M
2023-04-04 339.73 340.17 336.47 337.46 0.0M
2023-04-03 336.63 338.91 335.78 338.82 0.0M
2023-03-31 333.93 339.36 333.93 339.32 0.1M
2023-03-30 332.83 334.50 332.15 333.67 0.0M
2023-03-29 328.09 330.84 327.77 330.40 0.0M
2023-03-28 325.04 325.04 322.00 324.07 0.0M
2023-03-27 329.05 329.65 325.22 326.06 0.0M
2023-03-24 326.98 328.06 324.85 328.05 0.0M
2023-03-23 327.13 332.31 325.51 328.31 0.0M
2023-03-22 328.57 333.68 323.64 323.64 0.1M
2023-03-21 325.33 328.92 324.21 328.39 0.0M
2023-03-20 321.99 323.47 319.55 322.93 0.0M
2023-03-17 323.51 325.35 321.38 322.23 0.0M
2023-03-16 313.21 324.03 313.21 323.98 0.0M
2023-03-15 309.68 314.54 308.97 314.49 0.1M
2023-03-14 311.08 314.39 309.82 314.07 0.0M
2023-03-13 302.31 309.56 300.00 306.13 0.0M
2023-03-10 310.65 311.34 304.08 304.93 0.0M
2023-03-09 316.98 320.59 311.20 311.20 0.0M
2023-03-08 314.85 317.36 313.69 316.97 0.0M
2023-03-07 318.09 319.60 314.00 314.41 0.0M
2023-03-06 319.51 322.72 317.97 318.20 0.1M
2023-03-03 312.67 317.81 312.67 317.81 0.2M
2023-03-02 306.23 311.18 305.57 310.99 0.0M
2023-03-01 309.46 310.65 306.81 307.55 0.0M
2023-02-28 308.48 312.20 308.48 309.79 0.1M
2023-02-27 311.12 311.29 308.81 309.30 0.0M
2023-02-24 308.06 308.54 306.06 308.24 0.0M
2023-02-23 314.79 314.97 309.10 313.48 0.0M
2023-02-22 310.15 311.63 308.32 309.61 0.0M
2023-02-21 312.51 314.79 309.36 309.56 0.0M
2023-02-17 319.38 319.38 314.14 317.08 0.0M
2023-02-16 322.31 325.79 321.09 321.23 0.0M
2023-02-15 322.67 327.44 322.67 327.42 0.0M
2023-02-14 321.46 326.02 319.03 324.79 0.0M
2023-02-13 319.47 322.90 318.96 322.66 0.0M
2023-02-10 318.03 320.18 316.07 317.80 0.1M
2023-02-09 328.05 328.05 319.72 320.91 0.0M
2023-02-08 328.60 329.43 323.65 323.92 0.0M
2023-02-07 323.36 331.60 322.64 330.51 0.0M
2023-02-06 323.40 326.11 322.28 323.31 0.0M
2023-02-03 325.87 334.32 325.50 327.47 0.0M
2023-02-02 330.68 337.18 329.79 334.78 0.0M
2023-02-01 313.46 324.09 312.42 321.68 0.1M
2023-01-31 308.81 313.90 308.81 313.89 0.0M
2023-01-30 311.33 312.75 308.60 308.75 0.0M
2023-01-27 310.60 316.86 310.60 315.20 0.0M
2023-01-26 310.95 312.66 307.37 312.66 0.1M
2023-01-25 302.68 307.64 299.81 307.26 0.0M
2023-01-24 309.42 309.86 306.98 308.05 0.0M
2023-01-23 304.05 310.50 303.13 309.87 0.1M
2023-01-20 295.87 302.57 295.87 302.54 0.0M
2023-01-19 293.76 295.53 292.01 293.21 0.0M
2023-01-18 301.94 303.61 296.17 296.17 0.1M
2023-01-17 299.55 301.22 298.06 299.88 0.0M
2023-01-13 294.38 299.80 294.38 299.52 0.0M
2023-01-12 296.97 298.60 291.99 297.74 0.0M
2023-01-11 290.58 295.59 290.58 295.57 0.1M
2023-01-10 285.61 289.84 285.61 289.84 0.0M
2023-01-09 286.43 292.27 286.43 287.32 0.0M
2023-01-06 278.63 284.66 274.57 283.71 0.0M
2023-01-05 279.66 279.66 275.72 275.98 0.0M
2023-01-04 282.29 283.56 278.59 281.93 0.0M
2023-01-03 283.54 286.06 277.50 279.81 0.1M