Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 6.760 6.829 6.740 6.829 607,113 +0.09(+1.27%)
Aug 28, 2003 6.668 6.750 6.630 6.744 1,749,915 +0.12(+1.77%)
Aug 27, 2003 6.551 6.636 6.551 6.626 45,772 +0.04(+0.57%)
Aug 26, 2003 6.521 6.589 6.426 6.589 204,718 +0.03(+0.42%)
Aug 25, 2003 6.561 6.618 6.515 6.561 69,413 -0.05(-0.69%)
Aug 22, 2003 6.700 6.724 6.543 6.606 1,237,364 +0.00(+0.06%)
Aug 21, 2003 6.561 6.636 6.541 6.602 532,670 +0.10(+1.47%)
Aug 20, 2003 6.431 6.549 6.406 6.507 126,251 +0.03(+0.43%)
Aug 19, 2003 6.441 6.479 6.368 6.479 85,508 +0.08(+1.31%)
Aug 18, 2003 6.282 6.402 6.282 6.396 1,104,071 +0.09(+1.48%)
Aug 15, 2003 6.302 6.302 6.302 6.302 4,023 -0.01(-0.19%)
Aug 14, 2003 6.245 6.314 6.245 6.314 178,562 +0.08(+1.31%)
Aug 13, 2003 6.272 6.292 6.211 6.233 59,856 +0.01(+0.10%)
Aug 12, 2003 6.193 6.259 6.145 6.227 53,820 +0.08(+1.33%)
Aug 11, 2003 6.044 6.171 6.044 6.145 103,113 +0.09(+1.48%)
Aug 08, 2003 6.088 6.131 6.006 6.056 44,766 -0.00(-0.07%)
Aug 07, 2003 6.054 6.090 5.988 6.060 84,502 -0.01(-0.10%)
Aug 06, 2003 6.088 6.147 6.046 6.066 263,065 -0.06(-1.01%)
Aug 05, 2003 6.270 6.270 6.127 6.127 56,838 -0.07(-1.12%)
Aug 04, 2003 6.165 6.241 6.135 6.197 72,431 -0.04(-0.61%)
Aug 01, 2003 6.227 6.272 6.223 6.235 66,898 -0.04(-0.60%)
Jul 31, 2003 6.322 6.370 6.263 6.272 172,526 +0.03(+0.48%)
Jul 30, 2003 6.243 6.302 6.225 6.243 100,095 -0.02(-0.38%)
Jul 29, 2003 6.304 6.320 6.235 6.266 205,724 -0.07(-1.10%)
Jul 28, 2003 6.272 6.358 6.264 6.336 34,706 +0.02(+0.25%)
Jul 25, 2003 6.185 6.330 6.153 6.320 256,023 +0.13(+2.02%)
Jul 24, 2003 6.203 6.348 6.193 6.195 151,401 +0.03(+0.55%)
Jul 23, 2003 6.153 6.181 6.068 6.161 197,676 +0.01(+0.19%)
Jul 22, 2003 6.084 6.179 6.064 6.149 74,946 +0.10(+1.58%)
Jul 21, 2003 6.163 6.163 6.022 6.054 189,125 -0.16(-2.56%)
Jul 18, 2003 6.247 6.272 6.163 6.213 182,083 +0.01(+0.19%)
Jul 17, 2003 6.342 6.372 6.187 6.201 83,496 -0.25(-3.88%)
Jul 16, 2003 6.593 6.598 6.412 6.451 42,754 -0.11(-1.64%)
Jul 15, 2003 6.561 6.596 6.537 6.559 527,137 +0.03(+0.49%)
Jul 14, 2003 6.577 6.654 6.527 6.527 316,886 +0.03(+0.40%)
Jul 11, 2003 6.481 6.640 6.471 6.501 147,377 +0.03(+0.52%)
Jul 10, 2003 6.541 6.551 6.414 6.467 324,430 -0.12(-1.87%)
Jul 09, 2003 6.541 6.630 6.507 6.591 70,419 +0.02(+0.30%)
Jul 08, 2003 6.531 6.571 6.477 6.571 370,706 +0.05(+0.82%)
Jul 07, 2003 6.422 6.517 6.410 6.517 310,850 +0.20(+3.24%)
Jul 03, 2003 6.362 6.402 6.302 6.312 396,862 -0.07(-1.09%)
Jul 02, 2003 6.310 6.400 6.310 6.382 990,394 +0.12(+1.84%)
Jul 01, 2003 6.135 6.266 6.068 6.266 1,051,256 +0.08(+1.35%)
Jun 30, 2003 6.282 6.320 6.183 6.183 1,579,400 -0.08(-1.27%)
Jun 27, 2003 6.284 6.380 6.233 6.263 726,322 -0.01(-0.16%)
Jun 26, 2003 6.205 6.300 6.175 6.272 159,951 +0.09(+1.41%)
Jun 25, 2003 6.183 6.308 6.183 6.185 89,532 +0.01(+0.23%)
Jun 24, 2003 6.223 6.298 6.165 6.171 249,987 -0.03(-0.54%)
Jun 23, 2003 6.322 6.322 6.183 6.205 521,101 -0.16(-2.47%)
Jun 20, 2003 6.471 6.471 6.342 6.362 71,928 -0.09(-1.36%)
Jun 19, 2003 6.541 6.589 6.384 6.449 83,999 -0.10(-1.46%)
Jun 18, 2003 6.531 6.581 6.487 6.545 135,808 -0.02(-0.27%)
Jun 17, 2003 6.545 6.606 6.483 6.563 178,059 +0.08(+1.26%)
Jun 16, 2003 6.342 6.481 6.332 6.481 256,023 +0.16(+2.52%)
Jun 13, 2003 6.551 6.561 6.322 6.322 151,904 -0.19(-2.87%)
Jun 12, 2003 6.541 6.541 6.402 6.509 116,694 +0.04(+0.65%)
Jun 11, 2003 6.402 6.489 6.362 6.467 2,563,255 +0.06(+0.87%)
Jun 10, 2003 6.372 6.412 6.312 6.412 1,110,107 +0.11(+1.73%)
Jun 09, 2003 6.461 6.461 6.284 6.302 936,071 -0.18(-2.82%)
Jun 06, 2003 6.640 6.744 6.461 6.485 968,262 +0.07(+1.05%)
Jun 05, 2003 6.332 6.420 6.300 6.418 1,176,502 +0.03(+0.47%)
Jun 04, 2003 6.203 6.418 6.203 6.388 487,903 +0.21(+3.35%)
Jun 03, 2003 6.074 6.181 6.074 6.181 84,502 +0.11(+1.77%)
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.