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

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

79.72 -1.22 (-1.51%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 344.70 347.97 344.69 345.91 579,959 +3.91(+1.14%)
Jun 29, 2023 342.30 342.76 339.96 342.00 683,433 -0.05(-0.01%)
Jun 28, 2023 338.59 343.88 338.59 342.05 546,519 +1.75(+0.51%)
Jun 27, 2023 335.90 341.64 335.41 340.30 515,150 +6.46(+1.94%)
Jun 26, 2023 335.75 339.75 333.84 333.84 736,340 -2.87(-0.85%)
Jun 23, 2023 335.53 338.55 334.67 336.71 852,488 -2.82(-0.83%)
Jun 22, 2023 335.76 339.71 335.59 339.53 907,713 +1.85(+0.55%)
Jun 21, 2023 342.80 344.22 336.42 337.68 1,470,263 -6.36(-1.85%)
Jun 20, 2023 344.23 347.29 341.19 344.04 949,303 -3.25(-0.94%)
Jun 16, 2023 352.95 353.97 346.49 347.29 1,203,746 -2.11(-0.60%)
Jun 15, 2023 340.00 350.55 339.89 349.40 969,000 +55.07(+18.71%)
May 08, 2023 292.93 294.49 291.78 294.33 602,648 +1.12(+0.38%)
May 05, 2023 289.43 293.89 289.37 293.21 594,185 +5.64(+1.96%)
May 04, 2023 288.93 290.31 286.86 287.57 528,368 -1.27(-0.44%)
May 03, 2023 292.11 293.09 288.61 288.84 593,503 -2.87(-0.98%)
May 02, 2023 296.25 296.25 290.69 291.71 784,814 -4.22(-1.43%)
May 01, 2023 295.58 297.84 294.92 295.93 661,946 -0.57(-0.19%)
Apr 28, 2023 293.66 297.40 292.43 296.50 1,238,825 +1.11(+0.38%)
Apr 27, 2023 291.79 296.11 290.93 295.39 743,055 +4.78(+1.64%)
Apr 26, 2023 291.99 294.21 289.72 290.61 934,618 +0.77(+0.27%)
Apr 25, 2023 296.38 296.38 289.63 289.84 1,146,190 -8.95(-3.00%)
Apr 24, 2023 300.37 301.65 296.43 298.79 550,669 -2.08(-0.69%)
Apr 21, 2023 300.02 301.59 298.65 300.87 414,970 +0.52(+0.17%)
Apr 20, 2023 299.89 302.72 299.21 300.35 487,610 -2.29(-0.76%)
Apr 19, 2023 301.00 303.21 300.60 302.64 329,465 -0.64(-0.21%)
Apr 18, 2023 304.93 305.63 302.21 303.28 401,370 +0.64(+0.21%)
Apr 17, 2023 301.42 303.54 300.75 302.64 635,281 +1.35(+0.45%)
Apr 14, 2023 299.60 302.90 298.23 301.29 865,435 -1.49(-0.49%)
Apr 13, 2023 298.52 303.17 298.52 302.78 767,659 +5.54(+1.86%)
Apr 12, 2023 300.42 301.69 296.86 297.24 599,455 -0.52(-0.17%)
Apr 11, 2023 297.77 299.18 295.75 297.76 487,213 -1.63(-0.54%)
Apr 10, 2023 297.39 299.59 294.80 299.39 727,363 -0.33(-0.11%)
Apr 06, 2023 296.06 299.82 294.38 299.72 694,990 +1.05(+0.35%)
Apr 05, 2023 301.26 301.97 295.91 298.67 875,268 -3.87(-1.28%)
Apr 04, 2023 303.53 304.99 301.59 302.54 651,277 +0.03(+0.01%)
Apr 03, 2023 302.33 303.00 300.14 302.51 880,981 -2.19(-0.72%)
Mar 31, 2023 297.50 304.70 297.50 304.70 912,325 +7.39(+2.49%)
Mar 30, 2023 297.42 298.33 295.71 297.31 533,137 +1.98(+0.67%)
Mar 29, 2023 292.52 295.67 292.49 295.33 692,973 +5.15(+1.77%)
Mar 28, 2023 291.06 291.16 288.57 290.18 540,539 -1.10(-0.38%)
Mar 27, 2023 291.18 293.64 289.47 291.28 664,766 +0.27(+0.09%)
Mar 24, 2023 289.50 291.26 287.74 291.01 791,533 +1.02(+0.35%)
Mar 23, 2023 289.11 293.94 287.99 289.99 587,199 +4.36(+1.53%)
Mar 22, 2023 291.85 294.22 285.49 285.63 747,434 -5.91(-2.03%)
Mar 21, 2023 288.00 292.34 286.43 291.54 1,141,021 +5.25(+1.83%)
Mar 20, 2023 285.66 286.73 283.23 286.29 1,215,384 +0.16(+0.06%)
Mar 17, 2023 287.64 289.47 284.12 286.13 1,055,370 -1.08(-0.38%)
Mar 16, 2023 280.07 287.94 279.55 287.21 1,343,228 +7.66(+2.74%)
Mar 15, 2023 277.04 279.70 275.91 279.55 1,662,735 -0.55(-0.20%)
Mar 14, 2023 277.68 281.02 276.90 280.10 1,021,166 +6.19(+2.26%)
Mar 13, 2023 269.84 277.13 267.61 273.91 1,427,557 +1.66(+0.61%)
Mar 10, 2023 277.84 278.54 270.60 272.25 2,335,121 -7.57(-2.71%)
Mar 09, 2023 286.57 288.98 279.49 279.82 787,105 -6.46(-2.26%)
Mar 08, 2023 285.19 287.26 284.36 286.28 690,377 +0.66(+0.23%)
Mar 07, 2023 288.08 291.07 285.08 285.62 699,716 -2.88(-1.00%)
Mar 06, 2023 290.17 293.04 288.26 288.50 1,060,146 -0.16(-0.06%)
Mar 03, 2023 285.30 289.01 284.79 288.66 1,177,190 +5.24(+1.85%)
Mar 02, 2023 279.26 284.18 278.63 283.42 1,136,899 +6.71(+2.42%)
Mar 01, 2023 277.88 279.49 275.84 276.71 798,318 -2.25(-0.81%)
Feb 28, 2023 277.98 280.33 277.98 278.96 876,023 +0.33(+0.12%)
Feb 27, 2023 280.73 281.94 277.99 278.63 935,098 +0.27(+0.10%)
Feb 24, 2023 277.54 279.96 276.69 278.36 1,215,255 -5.95(-2.09%)
Feb 23, 2023 284.54 285.30 280.31 284.31 1,452,068 +2.48(+0.88%)
Feb 22, 2023 280.55 283.67 280.40 281.83 1,009,624 +2.84(+1.02%)
Feb 21, 2023 280.14 282.03 278.32 278.99 2,124,599 -5.76(-2.02%)
Feb 17, 2023 285.49 286.30 281.88 284.75 1,046,756 -3.36(-1.17%)
Feb 16, 2023 288.81 292.15 287.87 288.11 1,217,661 -7.32(-2.48%)
Feb 15, 2023 290.62 295.54 290.54 295.43 1,226,602 +3.16(+1.08%)
Feb 14, 2023 288.67 294.17 287.11 292.27 1,401,422 +3.23(+1.12%)
Feb 13, 2023 286.13 289.64 285.45 289.04 1,198,207 +4.31(+1.51%)
Feb 10, 2023 284.86 286.57 282.34 284.73 1,377,896 -3.85(-1.33%)
Feb 09, 2023 293.51 294.78 287.31 288.58 1,196,693 -0.23(-0.08%)
Feb 08, 2023 291.47 294.34 288.09 288.81 1,277,273 -2.29(-0.79%)
Feb 07, 2023 285.34 292.22 282.95 291.10 1,196,853 +6.60(+2.32%)
Feb 06, 2023 285.18 287.73 283.77 284.50 1,302,730 -4.50(-1.56%)
Feb 03, 2023 290.11 294.28 287.81 289.00 1,857,743 -8.26(-2.78%)
Feb 02, 2023 295.43 300.11 294.33 297.26 2,600,622 +7.25(+2.50%)
Feb 01, 2023 282.38 291.66 280.07 290.01 2,867,012 +8.04(+2.85%)
Jan 31, 2023 278.18 282.30 277.57 281.97 814,547 +4.60(+1.66%)
Jan 30, 2023 278.94 280.41 276.69 277.37 1,254,303 -4.82(-1.71%)
Jan 27, 2023 279.62 284.18 278.82 282.19 1,142,336 +1.40(+0.50%)
Jan 26, 2023 277.56 280.96 275.30 280.79 1,602,396 +6.78(+2.47%)
Jan 25, 2023 269.00 274.82 265.38 274.01 1,797,883 -0.47(-0.17%)
Jan 24, 2023 275.44 276.92 273.41 274.48 695,274 -1.76(-0.64%)
Jan 23, 2023 272.06 276.57 270.00 276.24 1,659,949 +6.20(+2.30%)
Jan 20, 2023 263.18 270.36 261.97 270.04 1,192,576 +8.43(+3.22%)
Jan 19, 2023 260.86 263.94 260.30 261.61 941,950 -1.98(-0.75%)
Jan 18, 2023 268.26 271.13 263.14 263.59 1,144,978 -3.34(-1.25%)
Jan 17, 2023 265.07 267.89 263.36 266.93 1,223,694 +0.90(+0.34%)
Jan 13, 2023 262.10 266.37 261.36 266.03 804,324 +0.74(+0.28%)
Jan 12, 2023 264.55 265.44 258.93 265.29 1,276,168 +2.09(+0.79%)
Jan 11, 2023 259.53 263.24 258.50 263.20 849,561 +4.14(+1.60%)
Jan 10, 2023 256.71 259.89 256.09 259.06 637,554 +0.26(+0.10%)
Jan 09, 2023 256.16 263.37 256.16 258.80 1,153,305 +5.23(+2.06%)
Jan 06, 2023 251.75 254.76 246.88 253.57 1,316,999 +3.72(+1.49%)
Jan 05, 2023 255.05 255.30 248.99 249.85 1,368,502 -8.30(-3.22%)
Jan 04, 2023 259.39 259.99 255.02 258.15 1,033,163 +1.77(+0.69%)
Jan 03, 2023 258.28 262.53 253.65 256.38 1,091,527 +0.53(+0.21%)
Dec 30, 2022 253.05 255.98 252.39 255.85 849,682 -0.49(-0.19%)
Dec 29, 2022 250.65 257.15 250.45 256.34 868,828 +7.36(+2.96%)
Dec 28, 2022 251.88 253.63 248.59 248.98 774,531 -2.76(-1.10%)
Dec 27, 2022 251.94 253.12 249.29 251.74 1,325,533 -1.56(-0.62%)
Dec 23, 2022 252.24 253.46 249.87 253.31 383,765 -0.14(-0.06%)
Dec 22, 2022 254.77 255.15 249.40 253.45 1,389,582 -4.95(-1.92%)
Dec 21, 2022 256.12 259.77 253.08 258.40 1,061,150 +2.96(+1.16%)
Dec 20, 2022 251.95 257.22 251.87 255.44 1,065,553 +1.33(+0.52%)
Dec 19, 2022 257.86 258.03 252.70 254.11 944,186 -3.81(-1.48%)
Dec 16, 2022 259.37 261.93 256.44 257.92 1,035,970 -1.96(-0.75%)
Dec 15, 2022 263.94 265.72 258.75 259.88 1,894,874 -9.38(-3.48%)
Dec 14, 2022 269.42 273.75 266.48 269.26 1,404,889 -0.58(-0.21%)
Dec 13, 2022 277.96 279.11 267.21 269.84 2,777,982 +4.32(+1.63%)
Dec 12, 2022 259.76 265.61 259.76 265.52 1,134,191 +6.19(+2.39%)
Dec 09, 2022 259.46 261.89 257.95 259.33 688,438 -1.25(-0.48%)
Dec 08, 2022 257.75 261.96 254.71 260.58 1,066,558 +4.63(+1.81%)
Dec 07, 2022 257.21 259.26 254.77 255.95 1,199,871 -1.34(-0.52%)
Dec 06, 2022 262.17 262.17 255.39 257.29 1,665,783 -4.44(-1.70%)
Dec 05, 2022 269.98 270.23 260.15 261.73 1,233,204 -10.14(-3.73%)
Dec 02, 2022 269.09 272.73 267.74 271.87 1,475,915 -3.04(-1.11%)
Dec 01, 2022 272.15 275.63 270.12 274.91 2,047,772 +3.02(+1.11%)
Nov 30, 2022 258.80 271.95 258.36 271.89 1,667,449 +11.43(+4.39%)
Nov 29, 2022 262.30 262.72 259.17 260.46 1,377,681 -2.05(-0.78%)
Nov 28, 2022 265.42 267.55 261.79 262.51 926,735 -4.02(-1.51%)
Nov 25, 2022 266.26 267.27 265.48 266.53 307,862 -0.62(-0.23%)
Nov 23, 2022 261.94 268.51 261.29 267.15 1,414,525 +3.86(+1.47%)
Nov 22, 2022 259.45 263.42 256.49 263.29 1,029,642 +4.61(+1.78%)
Nov 21, 2022 260.11 261.29 257.60 258.68 985,513 -3.19(-1.22%)
Nov 18, 2022 268.41 268.41 259.66 261.87 899,119 -1.18(-0.45%)
Nov 17, 2022 262.86 265.70 261.01 263.05 898,426 -5.73(-2.13%)
Nov 16, 2022 272.94 273.00 267.40 268.78 1,291,765 -5.69(-2.07%)
Nov 15, 2022 275.76 277.04 272.10 274.47 1,437,371 +6.18(+2.30%)
Nov 14, 2022 268.75 271.41 265.56 268.29 1,200,819 -3.34(-1.23%)
Nov 11, 2022 265.39 273.20 264.16 271.63 1,699,573 +6.78(+2.56%)
Nov 10, 2022 257.74 265.14 257.46 264.85 2,327,572 +22.05(+9.08%)
Nov 09, 2022 246.04 246.50 242.28 242.80 1,366,543 -5.46(-2.20%)
Nov 08, 2022 245.18 252.41 244.09 248.26 2,880,687 +3.28(+1.34%)
Nov 07, 2022 243.07 245.58 239.28 244.98 1,134,421 +3.21(+1.33%)
Nov 04, 2022 248.10 248.38 236.58 241.77 1,823,935 -3.90(-1.59%)
Nov 03, 2022 248.60 251.68 245.37 245.67 2,588,901 -6.32(-2.51%)
Nov 02, 2022 263.79 251.87 251.99 1,875,666 -12.11(-4.59%)
Nov 01, 2022 270.99 272.47 262.73 264.10 487,525 -3.50(-1.31%)
Oct 31, 2022 266.81 269.74 265.54 267.60 807,605 -1.69(-0.63%)
Oct 28, 2022 263.72 269.74 262.09 269.29 1,645,030 +4.75(+1.80%)
Oct 27, 2022 267.16 269.01 263.36 264.54 1,219,139 +1.62(+0.61%)
Oct 26, 2022 260.95 269.91 259.75 262.93 1,340,825 -4.69(-1.75%)
Oct 25, 2022 262.49 268.09 262.49 267.62 1,701,130 +6.51(+2.49%)
Oct 24, 2022 260.19 262.00 255.41 261.11 1,711,562 +2.23(+0.86%)
Oct 21, 2022 253.32 259.46 250.83 258.88 1,158,479 +4.44(+1.75%)
Oct 20, 2022 252.65 259.54 252.39 254.44 1,087,259 +1.85(+0.73%)
Oct 19, 2022 253.54 256.56 251.15 252.59 803,404 -2.94(-1.15%)
Oct 18, 2022 259.20 260.15 252.47 255.53 2,018,431 +4.26(+1.70%)
Oct 17, 2022 248.44 253.16 248.44 251.27 1,436,853 +9.22(+3.81%)
Oct 14, 2022 251.85 252.69 241.70 242.05 1,271,597 -6.52(-2.62%)
Oct 13, 2022 237.14 250.21 235.41 248.57 1,398,050 +3.41(+1.39%)
Oct 12, 2022 244.92 247.23 242.82 245.16 1,469,855 +0.15(+0.06%)
Oct 11, 2022 248.03 249.05 242.47 245.01 1,989,355 -4.37(-1.75%)
Oct 10, 2022 256.56 257.16 247.19 249.38 1,617,239 -7.27(-2.83%)
Oct 07, 2022 262.40 262.40 255.20 256.65 1,472,659 -10.65(-3.98%)
Oct 06, 2022 266.68 271.24 266.21 267.30 866,347 -0.79(-0.29%)
Oct 05, 2022 262.53 269.58 261.43 268.09 921,139 +1.06(+0.40%)
Oct 04, 2022 262.39 267.90 262.32 267.03 1,575,614 +9.68(+3.76%)
Oct 03, 2022 251.82 258.76 251.10 257.35 1,010,917 +7.22(+2.89%)
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.