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

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

81.09 +0.90 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 254.11 258.05 250.13 250.13 1,352,173 -3.66(-1.44%)
Sep 29, 2022 254.33 255.74 251.02 253.79 2,426,399 -4.32(-1.67%)
Sep 28, 2022 252.47 259.23 251.92 258.11 2,250,169 +5.45(+2.16%)
Sep 27, 2022 255.31 256.72 249.64 252.66 1,693,838 +1.94(+0.77%)
Sep 26, 2022 252.46 256.78 250.20 250.72 1,691,300 -1.56(-0.62%)
Sep 23, 2022 253.24 255.12 249.40 252.28 2,022,510 -3.89(-1.52%)
Sep 22, 2022 259.90 260.23 255.28 256.17 2,479,208 -3.99(-1.53%)
Sep 21, 2022 266.15 269.67 260.02 260.16 1,049,007 -3.63(-1.38%)
Sep 20, 2022 264.49 266.06 262.26 263.79 749,200 -3.93(-1.47%)
Sep 19, 2022 263.49 267.88 263.43 267.72 994,424 +1.08(+0.41%)
Sep 16, 2022 268.39 268.39 263.50 266.64 1,888,895 -5.11(-1.88%)
Sep 15, 2022 275.35 278.86 270.54 271.75 2,600,990 -9.05(-3.22%)
Sep 14, 2022 280.98 282.24 278.27 280.80 1,437,725 +0.14(+0.05%)
Sep 13, 2022 283.66 285.67 280.16 280.66 1,409,528 -13.74(-4.67%)
Sep 12, 2022 292.56 294.40 291.07 294.40 1,039,956 +3.69(+1.27%)
Sep 09, 2022 285.58 291.41 285.58 290.71 905,150 +8.04(+2.84%)
Sep 08, 2022 276.67 283.22 276.01 282.67 762,842 +3.75(+1.34%)
Sep 07, 2022 272.68 279.76 272.33 278.92 681,391 +5.66(+2.07%)
Sep 06, 2022 276.31 276.31 271.46 273.26 912,404 -2.17(-0.79%)
Sep 02, 2022 280.99 282.85 273.97 275.43 1,155,450 -1.81(-0.65%)
Sep 01, 2022 278.69 278.69 271.80 277.24 1,258,368 -4.04(-1.44%)
Aug 31, 2022 286.10 288.08 280.64 281.28 878,855 -1.88(-0.66%)
Aug 30, 2022 285.65 287.25 280.02 283.16 1,068,250 -0.59(-0.21%)
Aug 29, 2022 284.48 288.21 283.51 283.75 544,719 -4.23(-1.47%)
Aug 26, 2022 298.71 299.68 287.78 287.98 1,575,733 -10.59(-3.55%)
Aug 25, 2022 295.74 298.69 293.36 298.57 621,842 +2.50(+0.84%)
Aug 24, 2022 296.58 299.02 295.29 296.07 560,252 +1.88(+0.64%)
Aug 23, 2022 294.78 298.20 294.08 294.19 849,844 -0.64(-0.22%)
Aug 22, 2022 297.56 298.82 293.88 294.83 1,710,495 -8.24(-2.72%)
Aug 19, 2022 307.50 307.50 301.69 303.07 1,000,448 -6.87(-2.22%)
Aug 18, 2022 309.90 311.18 308.21 309.94 578,023 -0.26(-0.08%)
Aug 17, 2022 311.41 312.84 308.51 310.20 841,632 -5.23(-1.66%)
Aug 16, 2022 315.95 316.95 310.84 315.43 723,966 -1.82(-0.57%)
Aug 15, 2022 313.61 317.95 313.61 317.25 453,189 +1.88(+0.60%)
Aug 12, 2022 312.20 315.54 309.90 315.37 511,587 +5.98(+1.93%)
Aug 11, 2022 315.69 317.40 308.61 309.39 815,753 -3.55(-1.13%)
Aug 10, 2022 309.50 313.68 309.50 312.94 1,797,927 +11.42(+3.79%)
Aug 09, 2022 304.60 304.60 299.97 301.52 1,724,961 -4.62(-1.51%)
Aug 08, 2022 307.15 311.54 305.30 306.14 1,388,826 +0.02(+0.01%)
Aug 05, 2022 299.92 307.29 299.73 306.12 1,024,169 +0.58(+0.19%)
Aug 04, 2022 303.12 305.62 300.26 305.54 746,818 +0.54(+0.18%)
Aug 03, 2022 298.35 305.72 298.20 305.00 833,801 +9.47(+3.20%)
Aug 02, 2022 292.15 298.33 291.43 295.53 689,799 +0.49(+0.17%)
Aug 01, 2022 292.21 297.77 290.30 295.04 741,452 -0.27(-0.09%)
Jul 29, 2022 292.31 295.87 289.95 295.31 686,140 +3.27(+1.12%)
Jul 28, 2022 286.14 292.53 283.68 292.04 975,911 +5.34(+1.86%)
Jul 27, 2022 280.16 288.40 279.01 286.70 741,187 +11.75(+4.27%)
Jul 26, 2022 283.31 283.37 273.93 274.95 1,316,920 -8.79(-3.10%)
Jul 25, 2022 287.14 287.14 281.37 283.74 1,032,380 -3.51(-1.22%)
Jul 22, 2022 292.32 295.98 285.39 287.25 732,057 -6.08(-2.07%)
Jul 21, 2022 287.98 293.41 285.92 293.33 886,567 +5.18(+1.80%)
Jul 20, 2022 280.03 289.51 280.03 288.15 1,240,529 +9.34(+3.35%)
Jul 19, 2022 274.36 279.14 271.79 278.81 663,338 +7.82(+2.89%)
Jul 18, 2022 275.74 277.64 270.02 270.99 650,021 -1.65(-0.61%)
Jul 15, 2022 269.08 272.78 267.75 272.64 650,129 +6.66(+2.50%)
Jul 14, 2022 266.34 267.55 260.31 265.98 1,086,492 -2.32(-0.86%)
Jul 13, 2022 265.47 270.72 263.25 268.30 1,772,394 -2.49(-0.92%)
Jul 12, 2022 281.62 283.58 269.21 270.79 1,391,411 -10.46(-3.72%)
Jul 11, 2022 283.31 284.31 278.49 281.25 568,567 -4.93(-1.72%)
Jul 08, 2022 283.17 288.26 281.26 286.18 561,609 -1.00(-0.35%)
Jul 07, 2022 282.42 287.62 281.28 287.18 1,030,560 +5.66(+2.01%)
Jul 06, 2022 282.48 284.64 279.08 281.52 1,230,381 +0.40(+0.14%)
Jul 05, 2022 269.90 281.45 269.24 281.12 1,603,846 +7.09(+2.59%)
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.