iShares Expanded Tech Sector (IGM)

IGM
🏛️ Estados Unidos →
125.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 103.23 103.23 101.80 102.09 0.2M
2024-12-30 102.67 103.72 102.05 102.95 0.2M
2024-12-27 105.21 105.21 103.24 104.35 0.2M
2024-12-26 105.43 106.07 104.97 105.77 0.2M
2024-12-24 104.86 105.75 104.77 105.75 0.5M
2024-12-23 103.85 104.61 103.31 104.55 0.2M
2024-12-20 101.45 104.48 101.12 103.48 0.2M
2024-12-19 103.57 103.64 102.10 102.17 0.3M
2024-12-18 106.31 106.49 101.93 102.24 0.3M
2024-12-17 106.36 106.61 105.71 106.00 0.2M
2024-12-16 105.86 107.19 105.85 106.95 0.3M
2024-12-13 106.00 106.30 104.77 105.42 0.2M
2024-12-12 105.25 105.50 104.90 105.09 0.2M
2024-12-11 104.65 106.02 104.56 105.75 0.2M
2024-12-10 104.52 104.90 103.28 103.61 0.1M
2024-12-09 105.18 105.31 104.07 104.44 0.3M
2024-12-06 104.71 105.65 104.71 105.36 0.2M
2024-12-05 105.19 105.19 104.34 104.43 0.2M
2024-12-04 104.35 105.18 104.20 105.15 0.2M
2024-12-03 102.19 103.17 102.00 103.16 0.2M
2024-12-02 101.56 102.82 101.41 102.51 0.3M
2024-11-29 100.78 101.58 100.68 101.33 0.1M
2024-11-27 101.27 101.27 99.54 100.46 0.3M
2024-11-26 101.42 101.89 101.22 101.53 0.3M
2024-11-25 101.90 102.09 100.76 101.20 0.2M
2024-11-22 100.79 101.05 100.35 100.95 0.1M
2024-11-21 101.19 101.34 99.39 100.87 0.2M
2024-11-20 100.43 100.43 98.89 100.25 0.2M
2024-11-19 98.57 100.27 98.49 100.23 0.3M
2024-11-18 98.82 99.48 98.28 99.13 0.3M
2024-11-15 99.88 99.96 98.21 98.57 0.2M
2024-11-14 101.97 102.07 100.94 101.06 0.2M
2024-11-13 102.04 102.61 101.65 101.78 0.2M
2024-11-12 102.00 102.48 101.51 102.21 0.3M
2024-11-11 102.19 102.19 101.29 101.86 0.2M
2024-11-08 102.18 102.28 101.69 102.07 0.2M
2024-11-07 100.78 102.35 100.71 102.30 0.4M
2024-11-06 98.73 100.22 98.73 100.12 0.2M
2024-11-05 96.21 97.25 96.21 97.23 0.2M
2024-11-04 96.09 96.57 95.50 95.86 0.1M
2024-11-01 95.72 96.85 95.60 96.14 0.1M
2024-10-31 97.54 97.54 95.48 95.56 0.2M
2024-10-30 99.39 99.58 98.38 98.39 0.2M
2024-10-29 98.07 99.64 97.78 99.47 0.1M
2024-10-28 98.58 98.58 97.87 97.95 0.1M
2024-10-25 97.77 98.75 97.54 97.70 0.1M
2024-10-24 97.19 97.30 96.56 97.09 0.3M
2024-10-23 97.99 98.13 96.06 96.79 0.2M
2024-10-22 97.88 98.60 97.66 98.35 0.3M
2024-10-21 97.82 98.41 97.44 98.34 0.2M
2024-10-18 98.31 98.41 97.90 98.02 0.1M
2024-10-17 98.70 98.70 97.52 97.52 0.1M
2024-10-16 97.62 97.62 96.65 97.46 0.3M
2024-10-15 99.37 99.37 97.06 97.48 0.4M
2024-10-14 98.86 99.52 98.73 99.18 0.2M
2024-10-11 97.65 98.33 97.54 98.21 0.1M
2024-10-10 97.20 98.07 97.03 97.83 0.3M
2024-10-09 97.01 97.95 96.75 97.87 0.3M
2024-10-08 96.11 97.18 95.88 97.09 0.2M
2024-10-07 96.07 96.46 95.27 95.46 0.2M
2024-10-04 96.40 96.50 95.30 96.43 0.2M
2024-10-03 94.32 95.54 94.28 95.15 0.3M
2024-10-02 94.14 95.08 93.71 94.68 0.3M
2024-10-01 96.05 96.06 93.63 94.19 0.4M
2024-09-30 95.17 96.01 94.86 95.94 0.3M
2024-09-27 96.53 96.53 95.37 95.62 0.4M
2024-09-26 96.98 96.98 95.31 96.29 0.4M
2024-09-25 94.91 95.71 94.88 95.17 0.1M
2024-09-24 94.98 95.30 93.93 95.17 0.2M
2024-09-23 94.86 94.87 94.31 94.58 0.3M
2024-09-20 94.38 94.83 93.65 94.51 0.4M
2024-09-19 94.48 95.12 93.85 94.63 0.6M
2024-09-18 92.67 93.25 91.75 91.94 0.3M
2024-09-17 93.06 93.16 91.85 92.38 0.3M
2024-09-16 91.87 92.34 91.45 92.29 0.1M
2024-09-13 92.03 92.65 91.84 92.44 0.2M
2024-09-12 91.14 92.12 90.65 91.84 0.2M
2024-09-11 89.11 91.09 87.58 90.95 0.3M
2024-09-10 88.46 88.82 87.54 88.76 0.2M
2024-09-09 87.87 88.24 87.04 87.89 0.5M
2024-09-06 89.32 89.38 86.62 86.96 0.2M
2024-09-05 88.89 90.17 88.83 89.35 0.2M
2024-09-04 88.73 90.05 88.43 89.34 0.1M
2024-09-03 92.44 92.53 88.99 89.52 0.2M
2024-08-30 93.04 93.26 92.05 93.13 0.3M
2024-08-29 92.57 93.71 91.93 92.15 0.2M
2024-08-28 93.22 93.30 91.47 92.17 0.1M
2024-08-27 92.53 93.57 92.14 93.38 0.2M
2024-08-26 93.77 94.08 92.61 93.02 0.1M
2024-08-23 93.67 94.40 93.03 93.94 0.2M
2024-08-22 94.97 95.00 92.60 92.76 0.2M
2024-08-21 93.87 94.74 93.73 94.46 0.3M
2024-08-20 94.00 94.44 93.54 93.88 0.1M
2024-08-19 92.99 94.07 92.36 94.04 0.1M
2024-08-16 92.30 93.09 92.23 92.83 0.2M
2024-08-15 91.58 92.85 91.53 92.77 0.2M
2024-08-14 90.60 90.95 89.49 90.44 0.7M
2024-08-13 88.94 90.37 88.94 90.35 0.5M
2024-08-12 87.93 88.64 87.51 88.03 0.2M
2024-08-09 87.00 88.09 86.75 87.93 0.4M
2024-08-08 85.74 87.37 84.79 87.30 0.4M
2024-08-07 86.82 87.41 84.13 84.26 0.3M
2024-08-06 84.70 86.49 83.88 85.05 0.7M
2024-08-05 81.06 85.54 81.00 84.03 1.1M
2024-08-02 86.94 87.68 85.64 86.73 0.6M
2024-08-01 92.24 92.97 88.50 89.36 0.6M
2024-07-31 91.26 92.09 90.81 91.74 0.2M
2024-07-30 90.83 91.00 88.24 88.93 0.2M
2024-07-29 91.24 91.58 90.15 90.35 0.1M
2024-07-26 90.77 91.21 90.11 90.66 0.4M
2024-07-25 90.42 91.68 88.43 89.56 0.3M
2024-07-24 92.77 92.91 90.21 90.42 0.3M
2024-07-23 94.20 94.94 94.06 94.14 0.3M
2024-07-22 93.83 94.51 93.28 94.30 0.2M
2024-07-19 93.48 93.89 92.36 92.48 0.2M
2024-07-18 94.71 94.72 92.68 93.47 0.3M
2024-07-17 95.46 95.64 93.77 93.81 0.4M
2024-07-16 97.85 98.03 96.80 97.46 0.3M
2024-07-15 97.53 98.40 97.00 97.49 0.2M
2024-07-12 96.35 97.99 96.32 96.98 0.2M
2024-07-11 98.56 98.70 96.20 96.43 0.5M
2024-07-10 98.00 98.66 97.56 98.62 0.2M
2024-07-09 98.24 98.39 97.17 97.57 0.2M
2024-07-08 97.85 97.92 97.36 97.87 0.4M
2024-07-05 96.63 97.65 96.63 97.61 0.3M
2024-07-03 95.62 96.55 95.51 96.51 0.2M
2024-07-02 94.53 95.64 94.26 95.62 0.2M
2024-07-01 94.54 95.00 93.37 94.93 0.2M
2024-06-28 94.90 95.93 94.26 94.31 0.4M
2024-06-27 94.09 94.87 94.09 94.63 0.3M
2024-06-26 93.92 94.32 93.67 94.12 0.2M
2024-06-25 93.21 94.09 92.90 94.08 0.4M
2024-06-24 93.61 94.06 92.69 92.69 0.3M
2024-06-21 94.28 94.64 93.58 94.08 0.3M
2024-06-20 95.97 95.97 93.99 94.44 0.4M
2024-06-18 95.26 95.48 94.93 95.38 0.4M
2024-06-17 94.29 95.51 93.75 95.12 0.2M
2024-06-14 93.56 94.16 93.42 94.16 0.2M
2024-06-13 93.83 93.97 93.06 93.56 0.2M
2024-06-12 92.48 93.61 92.37 93.09 0.2M
2024-06-11 90.38 91.42 90.10 91.40 0.1M
2024-06-10 89.79 90.55 89.60 90.50 0.2M
2024-06-07 90.00 90.48 89.71 89.97 0.2M
2024-06-06 90.45 90.56 89.87 90.10 0.3M
2024-06-05 88.98 90.33 88.83 90.33 0.4M
2024-06-04 87.88 88.11 87.35 88.01 0.2M
2024-06-03 88.24 88.31 86.77 87.80 0.2M
2024-05-31 87.75 87.75 85.47 87.39 0.2M
2024-05-30 88.77 88.88 87.20 87.47 0.3M
2024-05-29 89.31 90.03 89.29 89.69 0.2M
2024-05-28 90.00 90.29 89.49 90.18 0.4M
2024-05-24 88.80 89.61 88.57 89.44 1.0M
2024-05-23 90.07 90.30 88.19 88.64 0.3M
2024-05-22 89.05 89.17 88.36 88.93 0.2M
2024-05-21 88.44 88.86 88.25 88.81 0.2M
2024-05-20 88.08 88.98 87.99 88.89 0.2M
2024-05-17 88.28 88.28 87.37 87.93 0.3M
2024-05-16 88.33 88.61 87.95 88.02 0.4M
2024-05-15 87.02 88.32 86.75 88.32 0.4M
2024-05-14 85.40 86.41 85.38 86.28 0.2M
2024-05-13 85.46 85.63 85.07 85.52 0.3M
2024-05-10 85.53 85.89 85.02 85.38 0.4M
2024-05-09 85.19 85.30 84.67 85.16 0.2M
2024-05-08 84.69 85.46 84.65 85.28 0.3M
2024-05-07 85.43 85.76 85.20 85.35 0.4M
2024-05-06 84.51 85.45 84.34 85.45 0.3M
2024-05-03 83.90 84.19 83.44 84.07 0.4M
2024-05-02 82.03 82.42 80.94 82.34 0.3M
2024-05-01 81.50 82.87 80.86 81.08 0.2M
2024-04-30 83.02 83.51 81.74 81.74 0.3M
2024-04-29 83.59 83.79 82.89 83.37 0.5M
2024-04-26 83.18 83.92 82.82 83.67 0.6M
2024-04-25 80.26 81.94 79.96 81.72 0.4M
2024-04-24 83.30 83.39 81.94 82.51 0.5M
2024-04-23 81.48 82.65 81.28 82.47 0.5M
2024-04-22 80.76 81.45 79.82 80.88 2.4M
2024-04-19 81.81 81.99 79.68 80.02 1.5M
2024-04-18 82.79 83.35 82.10 82.31 0.3M
2024-04-17 84.31 84.37 82.56 82.73 0.5M
2024-04-16 83.66 84.34 83.46 83.84 0.3M
2024-04-15 86.07 86.07 83.48 83.65 0.2M
2024-04-12 86.04 86.28 85.11 85.40 0.1M
2024-04-11 85.92 87.12 85.39 86.98 0.1M
2024-04-10 85.27 85.72 85.06 85.48 0.1M
2024-04-09 86.57 86.63 85.17 86.28 0.2M
2024-04-08 86.17 86.44 85.68 85.96 0.2M
2024-04-05 85.08 86.46 85.02 86.00 0.2M
2024-04-04 87.26 87.44 84.83 84.87 0.2M
2024-04-03 85.51 86.66 85.51 86.34 0.2M
2024-04-02 85.53 86.03 85.10 86.00 0.3M
2024-04-01 86.40 87.20 86.19 86.66 0.5M
2024-03-28 86.39 86.49 86.00 86.18 0.3M
2024-03-27 86.79 86.84 85.69 86.34 0.1M
2024-03-26 87.05 87.19 86.22 86.27 0.1M
2024-03-25 86.31 87.00 86.00 86.60 0.2M
2024-03-22 86.80 87.28 86.60 87.02 0.2M
2024-03-21 87.66 87.66 86.67 86.72 0.2M
2024-03-20 85.61 86.57 85.21 86.52 0.1M
2024-03-19 84.63 85.38 83.93 85.35 0.2M
2024-03-18 85.60 85.96 84.99 85.19 0.2M
2024-03-15 84.64 85.02 84.18 84.27 0.2M
2024-03-14 86.32 86.43 84.96 85.51 0.1M
2024-03-13 86.63 86.63 85.63 86.02 0.1M
2024-03-12 85.65 86.86 84.96 86.82 0.3M
2024-03-11 85.08 85.40 84.26 84.91 0.2M
2024-03-08 87.63 88.45 85.38 85.55 0.2M
2024-03-07 86.43 87.37 85.87 87.26 0.2M
2024-03-06 514.65 515.93 509.75 512.73 0.0M
2024-03-05 513.08 513.08 502.89 506.44 0.0M
2024-03-04 517.99 520.90 515.65 516.87 0.1M
2024-03-01 508.16 516.69 508.16 516.22 0.1M
2024-02-29 503.03 506.41 500.13 505.43 0.0M
2024-02-28 499.62 500.85 497.66 499.11 0.0M
2024-02-27 503.35 503.35 500.09 502.56 0.0M
2024-02-26 503.67 504.32 501.31 501.63 0.0M
2024-02-23 505.30 507.70 499.80 501.10 0.0M
2024-02-22 497.46 503.26 496.46 502.21 0.0M
2024-02-21 480.65 481.54 476.83 481.40 0.1M
2024-02-20 489.50 489.50 481.84 486.52 0.1M
2024-02-16 501.01 501.01 493.27 493.50 0.0M
2024-02-15 500.70 501.14 496.56 499.51 0.0M
2024-02-14 496.75 499.96 494.42 499.84 0.0M
2024-02-13 487.61 494.91 486.12 491.14 0.0M
2024-02-12 503.39 506.32 499.06 500.19 0.0M
2024-02-09 498.61 503.48 497.53 502.72 0.0M
2024-02-08 493.39 496.56 492.83 495.27 0.0M
2024-02-07 488.29 492.77 486.77 492.56 0.0M
2024-02-06 489.66 489.87 481.35 485.00 0.0M
2024-02-05 488.74 488.94 483.23 487.60 0.0M
2024-02-02 478.24 488.24 477.80 486.91 0.0M
2024-02-01 470.25 474.47 469.75 473.58 0.0M
2024-01-31 472.55 475.07 467.88 468.14 0.0M
2024-01-30 483.52 483.80 479.15 480.05 0.0M
2024-01-29 478.16 483.61 477.71 483.61 0.0M
2024-01-26 478.65 480.18 476.87 477.24 0.0M
2024-01-25 484.16 485.27 479.36 481.58 0.0M
2024-01-24 479.56 484.31 478.41 478.90 0.0M
2024-01-23 473.26 474.26 469.80 474.17 0.1M
2024-01-22 472.93 476.37 471.45 471.89 0.0M
2024-01-19 462.75 469.70 461.16 469.70 0.0M
2024-01-18 455.17 458.67 453.96 458.16 0.0M
2024-01-17 450.22 450.22 445.63 450.18 0.0M
2024-01-16 450.55 454.81 449.65 452.69 0.0M
2024-01-12 452.08 453.49 450.71 451.79 0.0M
2024-01-11 451.30 452.50 444.69 450.93 0.0M
2024-01-10 444.57 449.51 443.92 448.40 0.0M
2024-01-09 439.22 445.74 439.10 443.95 0.0M
2024-01-08 432.09 442.71 432.09 442.41 0.0M
2024-01-05 430.05 433.50 428.95 430.44 0.0M
2024-01-04 428.93 432.52 428.93 429.43 0.0M
2024-01-03 431.71 434.26 430.99 431.17 0.0M
2024-01-02 443.16 443.16 434.19 436.35 0.3M