Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Technology Index Fund (NY: IGM )

94.63 +2.69 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.686 7.697 7.655 7.655 390,539 -0.02(-0.30%)
Dec 30, 2004 7.645 7.686 7.645 7.678 2,686,181 +0.03(+0.39%)
Dec 29, 2004 7.642 7.678 7.642 7.648 99,465 +0.01(+0.09%)
Dec 28, 2004 7.612 7.642 7.612 7.642 246,528 +0.04(+0.52%)
Dec 27, 2004 7.637 7.663 7.587 7.602 131,196 -0.07(-0.94%)
Dec 23, 2004 7.669 7.694 7.660 7.674 165,979 +0.00(+0.02%)
Dec 22, 2004 7.620 7.694 7.620 7.673 527,228 +0.03(+0.36%)
Dec 21, 2004 7.587 7.656 7.584 7.645 273,377 +0.08(+1.11%)
Dec 20, 2004 7.604 7.661 7.542 7.561 183,675 -0.04(-0.52%)
Dec 17, 2004 7.620 7.669 7.599 7.601 336,230 -0.06(-0.83%)
Dec 16, 2004 7.702 7.741 7.633 7.664 327,687 -0.05(-0.64%)
Dec 15, 2004 7.719 7.740 7.687 7.714 155,605 +0.01(+0.19%)
Dec 14, 2004 7.686 7.722 7.686 7.699 142,791 +0.02(+0.30%)
Dec 13, 2004 7.686 7.692 7.623 7.676 95,194 +0.07(+0.93%)
Dec 10, 2004 7.620 7.635 7.594 7.605 78,718 -0.01(-0.19%)
Dec 09, 2004 7.563 7.661 7.520 7.620 316,093 -0.03(-0.41%)
Dec 08, 2004 7.669 7.679 7.622 7.651 2,835,685 +0.01(+0.09%)
Dec 07, 2004 7.817 7.833 7.643 7.645 92,142 -0.15(-1.89%)
Dec 06, 2004 7.735 7.812 7.707 7.792 100,686 +0.06(+0.74%)
Dec 03, 2004 7.768 7.814 7.730 7.735 207,474 +0.08(+1.01%)
Dec 02, 2004 7.645 7.728 7.645 7.658 402,744 +0.00(+0.00%)
Dec 01, 2004 7.574 7.658 7.573 7.658 133,027 +0.17(+2.23%)
Nov 30, 2004 7.527 7.538 7.489 7.491 36,613 -0.04(-0.50%)
Nov 29, 2004 7.563 7.596 7.474 7.528 239,815 -0.00(-0.02%)
Nov 26, 2004 7.538 7.553 7.525 7.530 32,341 +0.00(+0.00%)
Nov 24, 2004 7.497 7.543 7.497 7.530 493,056 +0.06(+0.83%)
Nov 23, 2004 7.494 7.512 7.430 7.468 267,885 -0.03(-0.35%)
Nov 22, 2004 7.424 7.494 7.396 7.494 587,030 +0.04(+0.57%)
Nov 19, 2004 7.607 7.607 7.451 7.451 744,466 -0.15(-1.92%)
Nov 18, 2004 7.563 7.612 7.537 7.597 188,557 +0.05(+0.65%)
Nov 17, 2004 7.555 7.628 7.527 7.548 234,934 +0.09(+1.25%)
Nov 16, 2004 7.483 7.483 7.417 7.455 117,161 -0.07(-0.89%)
Nov 15, 2004 7.473 7.522 7.438 7.522 258,122 +0.07(+0.90%)
Nov 12, 2004 7.383 7.455 7.343 7.455 286,802 +0.10(+1.29%)
Nov 11, 2004 7.286 7.360 7.265 7.360 338,061 +0.11(+1.54%)
Nov 10, 2004 7.317 7.317 7.235 7.248 240,426 -0.06(-0.85%)
Nov 09, 2004 7.337 7.356 7.296 7.311 179,404 -0.00(-0.02%)
Nov 08, 2004 7.314 7.335 7.299 7.312 100,075 +0.00(+0.02%)
Nov 05, 2004 7.309 7.335 7.253 7.311 666,358 +0.07(+1.00%)
Nov 04, 2004 7.170 7.252 7.124 7.238 637,068 +0.08(+1.10%)
Nov 03, 2004 7.248 7.284 7.150 7.160 846,983 +0.02(+0.28%)
Nov 02, 2004 7.125 7.217 7.120 7.140 367,961 +0.03(+0.37%)
Nov 01, 2004 7.079 7.137 7.065 7.114 1,180,772 +0.04(+0.56%)
Oct 29, 2004 7.079 7.122 7.042 7.075 337,450 +0.01(+0.16%)
Oct 28, 2004 7.038 7.107 7.024 7.063 400,303 +0.01(+0.16%)
Oct 27, 2004 6.883 7.070 6.871 7.052 97,634 +0.20(+2.84%)
Oct 26, 2004 6.866 6.883 6.811 6.857 123,874 -0.01(-0.12%)
Oct 25, 2004 6.866 6.888 6.845 6.865 178,183 +0.00(+0.02%)
Oct 22, 2004 7.030 7.030 6.861 6.863 360,639 -0.16(-2.31%)
Oct 21, 2004 6.924 7.043 6.917 7.025 171,471 +0.12(+1.76%)
Oct 20, 2004 6.902 6.927 6.851 6.904 266,055 +0.00(+0.02%)
Oct 19, 2004 6.981 6.996 6.902 6.902 136,078 +0.02(+0.36%)
Oct 18, 2004 6.778 6.878 6.763 6.878 96,414 +0.08(+1.13%)
Oct 15, 2004 6.793 6.840 6.781 6.801 33,562 +0.00(+0.07%)
Oct 14, 2004 6.858 6.858 6.770 6.796 72,615 -0.05(-0.77%)
Oct 13, 2004 6.948 6.948 6.824 6.848 142,791 -0.00(-0.02%)
Oct 12, 2004 6.801 6.853 6.783 6.850 39,053 -0.03(-0.48%)
Oct 11, 2004 6.850 6.883 6.832 6.883 70,785 +0.02(+0.29%)
Oct 08, 2004 6.978 6.984 6.835 6.863 140,960 -0.13(-1.92%)
Oct 07, 2004 7.055 7.063 6.997 6.997 57,360 -0.05(-0.74%)
Oct 06, 2004 6.986 7.065 6.945 7.050 153,775 +0.06(+0.82%)
Oct 05, 2004 6.965 7.027 6.965 6.993 114,110 +0.00(+0.07%)
Oct 04, 2004 7.014 7.045 6.988 6.988 154,385 +0.06(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.