MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGM — iShares Expanded Tech Sector ETF
NYSE ArcaiShares Expanded Tech Sector ETF
$172.03
+1.79(+1.05%)
- O
- 172.75
- H
- 173.21
- L
- 171.65
- V
- 203.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$172.03
Period Return+102.2%
Period High$173.21
Period Low$83.65
Avg Daily Volume606.2K
Total Trading Days365
IGM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $172.75 | $173.21 | $171.65 | $172.03 | +$1.79 | +1.05% | 203,703 | $172.21 | $171.65 $173.21 |
| Oct 1, 2026 | $170.34 | $170.93 | $168.69 | $170.24 | +$1.20 | +0.71% | 339,521 | $170.14 | $168.69 $170.93 |
| Sep 30, 2026 | $169.07 | $170.34 | $168.95 | $169.04 | +$0.84 | +0.50% | 423,387 | $169.77 | $168.95 $170.34 |
| Sep 29, 2026 | $169.04 | $169.15 | $167.63 | $168.20 | +$0.49 | +0.29% | 163,049 | $168.23 | $167.63 $169.15 |
| Sep 28, 2026 | $168.63 | $169.04 | $166.27 | $167.71 | $-2.27 | -1.34% | 182,746 | $167.72 | $166.27 $169.04 |
| Sep 25, 2026 | $169.92 | $170.62 | $169.00 | $169.98 | +$0.72 | +0.43% | 192,118 | $170.03 | $169.00 $170.62 |
| Sep 24, 2026 | $167.11 | $169.51 | $167.09 | $169.26 | +$0.15 | +0.09% | 353,598 | $168.43 | $167.09 $169.51 |
| Sep 23, 2026 | $170.68 | $170.68 | $168.12 | $169.11 | $-1.19 | -0.70% | 298,981 | $169.13 | $168.12 $170.68 |
| Sep 22, 2026 | $169.31 | $170.61 | $169.17 | $170.30 | +$0.98 | +0.58% | 375,357 | $170.14 | $169.17 $170.61 |
| Sep 21, 2026 | $166.07 | $169.72 | $165.94 | $169.32 | +$5.33 | +3.25% | 303,746 | $168.38 | $165.94 $169.72 |
| Sep 18, 2026 | $163.99 | $164.06 | $162.56 | $163.99 | +$1.05 | +0.64% | 431,472 | $163.17 | $162.56 $164.06 |
| Sep 17, 2026 | $162.53 | $163.30 | $161.98 | $162.94 | +$3.28 | +2.05% | 1,436,884 | $162.78 | $161.98 $163.30 |
| Sep 16, 2026 | $160.59 | $161.44 | $158.48 | $159.66 | $-0.03 | -0.02% | 188,731 | $160.38 | $158.48 $161.44 |
| Sep 15, 2026 | $160.40 | $160.86 | $159.48 | $159.69 | $-0.79 | -0.49% | 283,886 | $159.83 | $159.48 $160.86 |
| Sep 14, 2026 | $159.04 | $161.48 | $158.52 | $160.48 | $-1.76 | -1.08% | 200,900 | $160.40 | $158.52 $161.48 |
| Sep 11, 2026 | $161.96 | $163.10 | $161.79 | $162.24 | +$1.98 | +1.24% | 324,448 | $162.51 | $161.79 $163.10 |
| Sep 10, 2026 | $160.14 | $161.20 | $159.77 | $160.26 | $-1.87 | -1.15% | 185,520 | $160.50 | $159.77 $161.20 |
| Sep 9, 2026 | $161.98 | $162.74 | $161.58 | $162.13 | +$0.12 | +0.07% | 214,465 | $162.16 | $161.58 $162.74 |
| Sep 8, 2026 | $162.37 | $162.77 | $161.32 | $162.01 | +$0.27 | +0.17% | 140,074 | $162.23 | $161.32 $162.77 |
| Sep 4, 2026 | $161.83 | $162.20 | $161.11 | $161.74 | +$0.76 | +0.47% | 193,453 | $161.55 | $161.11 $162.20 |
| Sep 3, 2026 | $158.95 | $161.26 | $158.52 | $160.98 | +$2.22 | +1.40% | 335,608 | $160.75 | $158.52 $161.26 |
| Sep 2, 2026 | $158.28 | $159.04 | $157.95 | $158.76 | +$0.10 | +0.06% | 303,851 | $158.65 | $157.95 $159.04 |
| Sep 1, 2026 | $158.48 | $159.74 | $157.97 | $158.66 | $-2.31 | -1.44% | 215,810 | $158.65 | $157.97 $159.74 |
| Aug 31, 2026 | $160.64 | $161.26 | $160.13 | $160.97 | +$0.02 | +0.01% | 176,603 | $160.79 | $160.13 $161.26 |
| Aug 28, 2026 | $162.03 | $163.16 | $160.75 | $160.95 | $-1.65 | -1.01% | 159,589 | $161.56 | $160.75 $163.16 |
| Aug 27, 2026 | $161.02 | $162.63 | $160.58 | $162.60 | +$3.96 | +2.50% | 312,092 | $162.04 | $160.58 $162.63 |
| Aug 26, 2026 | $157.36 | $158.90 | $157.35 | $158.64 | +$0.65 | +0.41% | 184,366 | $158.32 | $157.35 $158.90 |
| Aug 25, 2026 | $158.12 | $158.74 | $157.08 | $157.99 | +$1.38 | +0.88% | 322,242 | $157.71 | $157.08 $158.74 |
| Aug 24, 2026 | $157.52 | $157.83 | $155.73 | $156.61 | $-2.28 | -1.43% | 229,180 | $156.83 | $155.73 $157.83 |
| Aug 21, 2026 | $159.46 | $159.46 | $157.92 | $158.89 | +$0.48 | +0.30% | 252,321 | $158.73 | $157.92 $159.46 |