iShares S&P Technology Index Fund (IGM)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	132.25	132.29	128.90	129.42	1,318,215	129.42
12/11/2025	132.92	133.55	131.27	133.43	1,035,024	133.43
12/10/2025	133.20	134.59	132.63	134.22	887,214	134.22
12/09/2025	132.83	133.66	132.50	133.59	368,592	133.59
12/08/2025	133.37	134.03	132.47	133.10	358,418	133.10
12/05/2025	132.34	133.42	132.14	132.77	522,344	132.77
12/04/2025	131.74	131.96	130.82	131.77	554,518	131.77
12/03/2025	130.44	131.52	129.70	131.35	294,473	131.35
12/02/2025	130.61	131.78	130.13	130.96	479,807	130.96
12/01/2025	129.13	130.42	128.50	129.81	1,039,939	129.81
11/28/2025	129.65	130.45	129.53	130.45	368,456	130.45
11/26/2025	129.03	129.73	128.31	129.23	500,343	129.23
11/25/2025	126.99	128.39	125.25	128.08	991,350	128.08
11/24/2025	124.32	127.53	124.32	127.19	1,450,498	127.19
11/21/2025	122.56	124.60	120.54	123.06	1,443,626	123.06
11/20/2025	129.10	129.32	122.00	122.31	1,547,623	122.31
11/19/2025	125.03	127.65	124.78	125.94	1,076,939	125.94
11/18/2025	125.53	126.13	123.50	124.88	3,346,139	124.88
11/17/2025	127.21	128.80	125.41	126.39	4,106,117	126.39
11/14/2025	125.00	128.94	124.63	127.81	858,576	127.81
11/13/2025	130.22	130.22	126.84	127.52	852,017	127.52
11/12/2025	132.00	132.00	130.34	131.11	744,643	131.11
11/11/2025	131.02	131.50	130.24	131.12	563,026	131.12
11/10/2025	131.12	132.27	130.59	132.02	714,897	132.02
11/07/2025	128.17	128.79	125.81	128.77	1,254,773	128.77
11/06/2025	131.66	131.66	128.88	129.42	934,254	129.42
11/05/2025	130.31	132.39	130.20	131.56	1,078,887	131.56
11/04/2025	131.44	132.64	130.27	130.49	1,280,481	130.49
11/03/2025	135.10	135.10	133.42	134.03	920,952	134.03
10/31/2025	135.17	135.17	133.12	133.86	283,873	133.86
10/30/2025	135.00	135.39	133.61	133.66	794,799	133.66
10/29/2025	135.34	135.81	134.43	135.72	1,109,701	135.72
10/28/2025	134.13	134.94	133.68	134.52	579,877	134.52
10/27/2025	133.13	133.73	132.84	133.60	1,406,997	133.60
10/24/2025	130.74	131.59	130.53	131.14	379,185	131.14
10/23/2025	127.41	129.35	127.41	129.15	416,433	129.15
10/22/2025	129.09	129.19	126.10	127.57	425,978	127.57
10/21/2025	129.46	129.57	128.72	129.15	565,500	129.15
10/20/2025	128.73	129.89	128.68	129.49	305,315	129.49
10/17/2025	126.78	128.13	126.00	127.81	476,934	127.81
10/16/2025	128.82	129.37	126.77	127.61	612,523	127.61
10/15/2025	128.13	128.84	126.28	127.84	702,854	127.84
10/14/2025	126.03	127.58	124.68	126.32	619,152	126.32
10/13/2025	127.27	127.91	126.46	127.70	655,731	127.70
10/10/2025	129.54	129.92	124.21	124.25	681,889	124.25
10/09/2025	129.50	129.50	128.60	129.36	255,382	129.36
10/08/2025	127.73	129.48	127.73	129.46	204,413	129.46
10/07/2025	129.01	129.04	126.71	127.47	364,845	127.47
10/06/2025	128.56	129.07	128.04	128.50	414,006	128.50
10/03/2025	127.89	128.15	126.65	127.08	272,326	127.08
10/02/2025	128.09	128.11	126.84	127.65	454,754	127.65
10/01/2025	125.25	126.90	125.00	126.81	706,255	126.81
9/30/2025	125.76	126.07	124.95	125.95	406,772	125.95
9/29/2025	126.28	126.75	125.59	125.76	296,711	125.76
9/26/2025	125.28	125.52	124.43	125.43	280,897	125.43
9/25/2025	124.31	125.41	123.37	125.06	362,530	125.06
9/24/2025	126.91	126.91	124.85	125.63	400,023	125.63
9/23/2025	127.76	127.78	126.19	126.57	416,568	126.57
9/22/2025	126.24	127.72	126.19	127.67	431,041	127.67
9/19/2025	126.05	126.64	125.47	126.54	248,041	126.54
9/18/2025	125.08	125.76	124.68	125.49	469,854	125.49
9/17/2025	124.03	124.05	122.30	123.62	248,315	123.62
9/16/2025	124.42	124.42	123.55	123.94	302,963	123.94
9/15/2025	122.84	124.10	122.75	124.07	378,648	124.03