NYSEArca - Nasdaq Real Time Price
USD
iShares Expanded Tech Sector ETF (IGM)
150.82
-9.07
(-5.67%)
As of 2:59:42 PM EDT. Market Open.
Trade IGM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
154.52
154.59
150.26
150.66
150.66
534,015
Oct 29, 2026
159.93
160.53
158.89
159.89
159.89
471,700
Oct 28, 2026
163.04
163.74
162.00
163.41
163.41
708,700
Oct 27, 2026
160.43
162.36
159.99
161.86
161.86
206,400
Oct 26, 2026
157.97
160.07
157.18
159.36
159.36
284,600
Oct 23, 2026
156.24
158.42
156.00
157.37
157.37
290,700
Oct 22, 2026
159.48
159.72
156.08
156.84
156.84
934,900
Oct 21, 2026
162.08
163.24
161.17
162.67
162.67
351,500
Oct 20, 2026
159.70
161.98
158.66
160.74
160.74
299,800
Oct 19, 2026
161.64
162.75
160.73
161.13
161.13
407,300
Oct 16, 2026
163.84
163.92
158.50
159.10
159.10
375,200
Oct 15, 2026
161.59
164.91
160.85
164.75
164.75
246,000
Oct 14, 2026
168.59
169.07
164.50
165.08
165.08
171,900
Oct 13, 2026
168.54
170.52
168.46
170.37
170.37
214,200
Oct 12, 2026
171.58
171.58
169.93
170.31
170.31
153,700
Oct 9, 2026
172.41
172.41
170.99
172.08
172.08
165,400
Oct 8, 2026
172.44
173.60
169.77
170.86
170.86
329,900
Oct 7, 2026
172.83
173.79
172.06
173.73
173.73
429,200
Oct 6, 2026
174.57
175.16
174.17
174.19
174.19
194,700
Oct 5, 2026
172.37
173.52
172.19
173.20
173.20
270,800
Oct 2, 2026
172.75
173.21
171.65
172.03
172.03
203,800
Oct 1, 2026
170.34
170.93
168.69
170.24
170.24
339,300
Sep 30, 2026
169.07
170.34
168.95
169.04
169.04
423,400
Sep 29, 2026
169.04
169.15
167.63
168.20
168.20
163,000
Sep 28, 2026
168.63
169.04
166.27
167.71
167.71
182,700
Sep 25, 2026
169.92
170.62
169.00
169.98
169.98
192,100
Sep 24, 2026
167.11
169.51
167.09
169.26
169.26
353,600
Sep 23, 2026
170.68
170.68
168.12
169.11
169.11
299,000
Sep 22, 2026
169.31
170.61
169.17
170.30
170.30
375,300
Sep 21, 2026
166.07
169.72
165.94
169.32
169.32
303,600
Sep 18, 2026
163.99
164.06
162.56
163.99
163.99
431,300
Sep 17, 2026
162.53
163.30
161.98
162.94
162.94
1,436,900
Sep 16, 2026
160.59
161.44
158.48
159.66
159.66
188,200
Sep 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
160.40
160.86
159.48
159.69
159.69
283,900
Sep 14, 2026
159.04
161.48
158.52
160.48
160.43
200,900
Sep 11, 2026
161.96
163.10
161.79
162.24
162.19
324,400
Sep 10, 2026
160.14
161.20
159.77
160.26
160.21
185,500
Sep 9, 2026
161.98
162.74
161.58
162.13
162.08
214,400
Sep 8, 2026
162.37
162.77
161.32
162.01
161.96
140,100
Sep 4, 2026
161.83
162.20
161.11
161.74
161.69
193,500
Sep 3, 2026
158.95
161.26
158.52
160.98
160.93
335,600
Sep 2, 2026
158.28
159.04
157.95
158.76
158.71
303,800
Sep 1, 2026
158.48
159.74
157.97
158.66
158.61
215,800
Aug 31, 2026
160.64
161.26
160.13
160.97
160.92
176,600
Aug 28, 2026
162.03
163.16
160.75
160.95
160.90
159,500
Aug 27, 2026
161.02
162.63
160.58
162.60
162.55
312,100
Aug 26, 2026
157.36
158.90
157.35
158.64
158.59
184,400
Aug 25, 2026
158.12
158.74
157.08
157.99
157.94
322,200
Aug 24, 2026
157.52
157.83
155.73
156.61
156.56
229,200
Aug 21, 2026
159.46
159.46
157.92
158.89
158.84
252,300
Aug 20, 2026
158.64
159.34
157.89
158.41
158.36
227,300
Aug 19, 2026
160.55
160.84
157.72
158.80
158.75
358,000
Aug 18, 2026
161.10
162.00
159.66
160.33
160.28
217,300
Aug 17, 2026
165.20
165.42
164.16
164.29
164.24
213,600
Aug 14, 2026
165.92
166.03
164.13
164.67
164.62
332,600
Aug 13, 2026
163.92
166.20
163.75
165.67
165.62
360,200
Aug 12, 2026
164.88
164.88
163.32
163.53
163.48
216,600
Aug 11, 2026
163.84
163.84
161.53
162.17
162.12
405,400
Aug 10, 2026
163.80
164.63
162.75
162.88
162.83
473,300
Aug 7, 2026
163.74
164.33
162.22
163.72
163.67
287,400
Aug 6, 2026
159.81
162.94
159.35
161.68
161.63
452,000
Aug 5, 2026
164.44
165.08
162.04
162.17
162.12
338,800
Aug 4, 2026
159.25
164.30
159.25
163.59
163.54
855,500
Aug 3, 2026
152.87
157.39
152.45
156.88
156.83
391,900
Jul 31, 2026
154.61
155.67
151.07
153.51
153.46
276,900
Jul 30, 2026
150.13
153.06
149.73
152.89
152.84
356,200
Jul 29, 2026
149.51
150.87
146.06
146.20
146.15
374,800
Jul 28, 2026
149.11
150.39
146.68
149.50
149.45
298,300
Jul 27, 2026
153.96
154.17
149.41
151.60
151.55
254,100
Jul 24, 2026
153.67
154.26
151.49
151.94
151.89
347,200
Jul 23, 2026
154.57
155.75
153.07
154.10
154.05
307,800
Jul 22, 2026
155.62
157.63
155.59
156.65
156.60
231,800
Jul 21, 2026
156.72
157.65
155.67
157.45
157.40
251,100
Jul 20, 2026
154.69
156.05
153.81
153.94
153.89
241,100
Jul 17, 2026
151.32
155.10
149.80
153.30
153.25
347,700
Jul 16, 2026
157.36
157.36
154.42
155.33
155.28
263,700
Jul 15, 2026
161.28
161.41
157.00
159.28
159.23
210,000
Jul 14, 2026
159.79
160.62
158.35
160.06
160.01
248,700
Jul 13, 2026
159.64
160.01
157.58
158.11
158.06
387,400
Jul 10, 2026
160.68
161.79
159.65
161.60
161.55
443,300
Jul 9, 2026
159.82
161.74
159.22
161.23
161.18
228,600
Jul 8, 2026
155.48
158.13
154.92
157.93
157.88
330,300
Jul 7, 2026
157.11
157.80
154.79
156.65
156.60
211,600
Jul 6, 2026
158.70
160.88
158.38
159.65
159.60
273,300
Jul 2, 2026
160.65
162.01
155.53
156.84
156.79
437,400
Jul 1, 2026
161.59
162.70
160.85
161.01
160.96
460,100
Jun 30, 2026
160.27
163.95
159.95
163.58
163.53
323,200
Jun 29, 2026
157.77
160.15
154.70
159.90
159.85
279,100
Jun 26, 2026
155.79
157.72
154.94
155.89
155.84
518,000
Jun 25, 2026
161.03
161.17
155.27
158.36
158.31
478,000
Jun 24, 2026
158.52
159.57
155.46
157.20
157.15
1,024,200
Jun 23, 2026
158.17
160.62
157.64
158.29
158.24
779,300
Jun 22, 2026
165.56
166.06
162.96
164.13
164.08
587,000
Jun 18, 2026
163.83
165.11
162.64
164.60
164.55
367,900
Jun 17, 2026
162.65
163.53
159.69
159.94
159.89
555,200
Jun 16, 2026
164.63
165.50
160.95
161.03
160.98
433,400
Jun 15, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
163.82
165.42
163.63
165.09
165.04
652,300
Jun 12, 2026
158.32
160.48
156.85
159.36
159.24
634,900
Jun 11, 2026
153.92
158.57
152.59
158.27
158.15
1,057,000
Jun 10, 2026
154.65
157.83
152.76
153.02
152.91
945,300
Jun 9, 2026
160.92
162.14
150.53
156.87
156.75
1,094,300
Jun 8, 2026
160.17
161.31
158.64
159.48
159.36
655,600
Jun 5, 2026
163.66
163.75
156.08
156.63
156.51
1,371,600
Jun 4, 2026
165.05
168.24
164.18
167.04
166.92
404,000
Jun 3, 2026
171.40
171.48
168.40
169.55
169.42
555,900
Jun 2, 2026
169.54
170.99
168.94
170.99
170.86
394,200
Jun 1, 2026
166.28
169.83
166.03
169.15
169.03
620,800
May 29, 2026
164.38
165.93
164.00
165.85
165.73
409,700
May 28, 2026
160.86
163.07
160.08
162.67
162.55
569,500
May 27, 2026
161.48
161.52
159.15
160.49
160.37
510,100
May 26, 2026
159.42
161.59
159.04
161.06
160.94
809,200
May 22, 2026
156.87
158.19
156.64
157.19
157.07
444,500
May 21, 2026
153.79
156.26
153.75
155.81
155.69
530,700
May 20, 2026
152.60
154.65
152.13
154.63
154.52
765,700
May 19, 2026
151.46
153.17
149.96
151.62
151.51
719,300
May 18, 2026
154.99
154.99
151.11
152.86
152.75
1,045,600
May 15, 2026
154.12
156.01
152.91
154.21
154.10
553,600
May 14, 2026
154.77
157.18
154.67
156.77
156.65
549,800
May 13, 2026
154.28
155.30
147.01
154.66
154.55
1,577,500
May 12, 2026
153.99
154.36
149.91
153.10
152.99
456,700
May 11, 2026
154.26
155.81
154.06
155.36
155.25
370,700
May 8, 2026
151.48
154.42
151.48
154.38
154.27
404,000
May 7, 2026
151.29
152.19
149.48
150.40
150.29
485,200
May 6, 2026
149.40
150.94
148.54
150.89
150.78
507,300
May 5, 2026
146.32
147.87
146.28
147.54
147.43
281,700
May 4, 2026
145.42
145.93
144.03
145.00
144.89
387,400
May 1, 2026
143.48
145.22
143.35
144.96
144.85
665,200
Apr 30, 2026
142.25
143.13
139.98
142.98
142.87
607,900
Apr 29, 2026
140.96
141.41
140.03
141.34
141.24
586,300
Apr 28, 2026
139.97
141.10
139.07
140.27
140.17
420,000
Apr 27, 2026
142.63
142.83
141.44
142.80
142.69
530,000
Apr 24, 2026
141.31
142.85
140.37
142.74
142.63
452,600
Apr 23, 2026
140.32
141.08
137.73
139.39
139.29
643,500
Apr 22, 2026
139.82
141.43
139.30
141.43
141.33
865,300
Apr 21, 2026
138.80
139.75
137.86
138.26
138.16
733,200
Apr 20, 2026
138.44
138.57
137.09
138.39
138.29
1,155,700
Apr 17, 2026
137.97
138.66
137.50
138.50
138.40
745,800
Apr 16, 2026
135.94
136.85
134.81
136.60
136.50
554,300
Apr 15, 2026
133.32
135.33
133.12
135.25
135.15
915,800
Apr 14, 2026
131.62
132.80
131.27
132.80
132.70
661,900
Apr 13, 2026
127.40
130.53
127.40
130.50
130.40
500,500
Apr 10, 2026
127.87
128.40
127.32
127.70
127.61
436,700
Apr 9, 2026
127.02
127.24
125.66
127.17
127.08
1,144,700
Apr 8, 2026
128.07
128.46
125.88
126.91
126.82
925,900
Apr 7, 2026
121.56
122.86
120.01
122.79
122.70
1,221,600
Apr 6, 2026
121.58
122.28
120.96
121.79
121.70
972,300
Apr 2, 2026
117.58
121.22
117.18
121.18
121.09
662,900
Apr 1, 2026
119.74
121.31
119.57
120.30
120.21
881,900
Mar 31, 2026
114.93
118.67
114.88
118.51
118.42
1,364,300
Mar 30, 2026
116.38
116.59
112.60
113.31
113.23
1,269,300
Mar 27, 2026
116.80
117.02
114.94
115.25
115.16
1,653,300
Mar 26, 2026
120.11
120.64
117.69
117.77
117.68
866,200
Mar 25, 2026
122.24
122.66
121.14
121.68
121.59
984,900
Mar 24, 2026
121.53
122.01
120.50
121.13
121.04
1,407,800
Mar 23, 2026
122.58
124.11
121.71
122.44
122.35
1,124,700
Mar 20, 2026
122.97
122.97
119.70
120.57
120.48
1,008,600
Mar 19, 2026
121.48
124.01
121.07
123.42
123.33
966,000
Mar 18, 2026
124.12
124.86
123.11
123.15
123.06
733,100
Mar 17, 2026
0.041
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
124.19
125.07
123.86
124.40
124.31
517,900
Mar 16, 2026
123.74
124.76
123.52
123.83
123.70
710,600
Mar 13, 2026
123.57
124.57
121.75
122.02
121.89
767,200
Mar 12, 2026
124.45
124.88
122.98
123.07
122.94
1,419,900
Mar 11, 2026
125.62
126.51
124.77
125.53
125.40
496,700
Mar 10, 2026
125.31
126.48
124.61
125.10
124.97
1,257,400
Mar 9, 2026
121.64
125.54
121.34
125.21
125.08
803,400
Mar 6, 2026
123.17
125.03
122.47
122.91
122.78
1,169,700
Mar 5, 2026
124.51
126.27
123.52
125.17
125.04
888,300
Mar 4, 2026
123.73
125.55
123.49
124.91
124.78
1,052,700
Mar 3, 2026
121.77
123.74
120.55
123.03
122.90
942,100
Mar 2, 2026
122.15
125.09
122.07
124.79
124.66
1,204,100
Feb 27, 2026
123.35
124.51
122.95
124.23
124.10
820,400
Feb 26, 2026
126.65
126.76
123.61
125.37
125.24
1,084,400
Feb 25, 2026
125.14
126.89
125.14
126.74
126.60
333,800
Feb 24, 2026
123.07
124.75
122.24
124.21
124.08
1,005,700
Feb 23, 2026
124.86
124.86
122.32
122.84
122.71
528,400
Feb 20, 2026
123.65
126.23
123.65
125.29
125.16
583,200
Feb 19, 2026
123.94
124.78
123.52
124.33
124.20
482,000
Feb 18, 2026
123.66
125.70
123.22
124.77
124.64
382,300
Feb 17, 2026
122.75
124.35
121.34
123.60
123.47
472,800
Feb 13, 2026
123.70
124.95
122.31
123.81
123.68
365,300
Feb 12, 2026
127.24
127.28
123.25
123.57
123.44
692,100
Feb 11, 2026
128.86
128.86
125.47
126.73
126.59
617,700
Feb 10, 2026
128.27
128.54
127.06
127.15
127.01
576,400
Feb 9, 2026
125.25
128.45
124.75
127.86
127.72
409,200
Feb 6, 2026
123.37
126.07
123.04
125.75
125.62
540,700
Feb 5, 2026
122.04
123.67
120.94
121.62
121.49
2,314,600
Feb 4, 2026
126.25
126.25
121.77
123.52
123.39
933,200
Feb 3, 2026
130.74
130.74
125.32
127.04
126.90
490,300
Feb 2, 2026
128.63
130.91
128.57
130.06
129.92
341,500
Jan 30, 2026
130.86
131.51
128.33
128.99
128.85
625,600
Jan 29, 2026
132.68
132.68
128.38
131.58
131.44
568,300
Jan 28, 2026
133.25
133.57
132.37
132.95
132.81
420,700
Jan 27, 2026
131.69
132.53
131.39
132.25
132.11
347,900
Jan 26, 2026
129.81
131.30
129.64
130.73
130.59
365,900
Jan 23, 2026
129.07
130.32
128.64
129.63
129.49
556,800
Jan 22, 2026
130.37
130.37
128.97
129.59
129.45
830,400
Jan 21, 2026
127.57
129.55
126.94
128.53
128.39
1,213,900
Jan 20, 2026
128.05
129.18
126.97
127.12
126.98
1,255,100
Jan 16, 2026
131.39
131.54
130.02
130.53
130.39
366,700
Jan 15, 2026
131.96
132.13
130.36
130.46
130.32
397,200
Jan 14, 2026
130.95
131.25
128.96
130.10
129.96
357,500
Jan 13, 2026
132.02
132.69
131.36
131.90
131.76
600,800
Jan 12, 2026
130.27
132.29
130.27
131.92
131.78
830,300
Jan 9, 2026
130.07
131.49
129.41
131.15
131.01
620,700
Jan 8, 2026
131.05
131.09
129.00
129.66
129.52
554,700
Jan 7, 2026
131.05
132.05
130.82
131.34
131.20
396,200
Jan 6, 2026
130.17
131.41
129.62
131.31
131.17
474,300
Jan 5, 2026
130.80
131.01
129.57
129.85
129.71
1,250,200
Jan 2, 2026
130.59
131.41
128.57
129.37
129.23
771,000
Dec 31, 2025
130.53
130.53
129.12
129.16
129.02
473,000
Dec 30, 2025
130.66
131.18
130.37
130.43
130.29
355,100
Dec 29, 2025
130.21
131.15
130.09
130.73
130.59
635,300
Dec 26, 2025
131.52
131.55
130.92
131.28
131.14
292,300
Dec 24, 2025
130.79
131.30
130.78
131.20
131.06
174,200
Dec 23, 2025
129.83
130.96
129.62
130.90
130.76
386,100
Dec 22, 2025
130.84
130.87
129.86
130.30
130.16
854,300
Dec 19, 2025
127.83
129.57
127.83
129.50
129.36
548,300
Dec 18, 2025
127.40
127.90
126.51
127.12
126.98
1,195,800
Dec 17, 2025
128.36
128.45
125.15
125.15
125.02
466,400
Dec 16, 2025
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
127.21
128.43
126.94
128.04
127.90
417,600
Dec 15, 2025
130.18
130.19
127.71
127.85
127.65
451,500
Dec 12, 2025
132.25
132.29
128.90
129.42
129.22
1,317,900
Dec 11, 2025
132.92
133.55
131.27
133.43
133.22
1,035,000
Dec 10, 2025
133.20
134.59
132.63
134.22
134.01
887,200
Dec 9, 2025
132.83
133.66
132.50
133.59
133.38
368,600
Dec 8, 2025
133.37
134.04
132.47
133.10
132.89
358,400
Dec 5, 2025
132.34
133.42
132.14
132.77
132.56
522,300
Dec 4, 2025
131.74
131.96
130.82
131.77
131.56
554,500
Dec 3, 2025
130.44
131.52
129.70
131.35
131.14
294,500
Dec 2, 2025
130.61
131.78
130.13
130.96
130.75
480,800
Dec 1, 2025
129.13
130.42
128.50
129.81
129.61
1,039,900
Nov 28, 2025
129.65
130.45
129.53
130.45
130.25
368,500
Nov 26, 2025
129.03
129.73
128.31
129.23
129.03
500,300
Nov 25, 2025
126.99
128.39
125.25
128.08
127.88
992,700
Nov 24, 2025
124.32
127.53
124.32
127.19
126.99
1,450,500
Nov 21, 2025
122.56
124.60
120.54
123.06
122.87
1,443,600
Nov 20, 2025
129.10
129.33
122.00
122.31
122.12
1,547,600
Nov 19, 2025
125.03
127.65
124.78
125.94
125.74
1,076,900
Nov 18, 2025
125.53
126.13
123.50
124.88
124.68
3,346,100
Nov 17, 2025
127.22
128.80
125.41
126.39
126.19
4,106,100
Nov 14, 2025
125.00
128.94
124.63
127.81
127.61
858,500
Nov 13, 2025
130.22
130.22
126.84
127.52
127.32
852,000
Nov 12, 2025
132.00
132.00
130.35
131.11
130.90
744,600
Nov 11, 2025
131.02
131.50
130.24
131.12
130.91
563,000
Nov 10, 2025
131.12
132.27
130.59
132.02
131.81
714,900
Nov 7, 2025
128.17
128.79
125.81
128.77
128.57
1,254,800
Nov 6, 2025
131.66
131.66
128.88
129.42
129.22
935,300
Nov 5, 2025
130.31
132.39
130.20
131.56
131.35
1,078,900
Nov 4, 2025
131.44
132.64
130.27
130.49
130.29
1,281,000
Nov 3, 2025
135.10
135.11
133.42
134.03
133.82
921,000
Oct 31, 2025
135.17
135.17
133.12
133.86
133.65
283,900
Oct 30, 2025
135.00
135.39
133.61
133.66
133.45
794,800
