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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 334.14 338.27 332.36 337.45 655,395 +3.89(+1.17%)
Oct 30, 2023 331.24 335.05 330.32 333.56 816,819 +4.37(+1.33%)
Oct 27, 2023 331.64 332.80 328.31 329.19 698,601 -0.14(-0.04%)
Oct 26, 2023 333.54 336.66 327.14 329.33 1,211,578 -3.38(-1.02%)
Oct 25, 2023 341.32 341.88 331.73 332.71 1,052,280 -9.17(-2.68%)
Oct 24, 2023 340.62 343.72 337.72 341.88 457,979 +3.09(+0.91%)
Oct 23, 2023 335.92 342.32 333.75 338.79 738,266 +0.02(+0.01%)
Oct 20, 2023 346.42 347.00 336.66 338.77 1,286,524 -8.78(-2.53%)
Oct 19, 2023 350.52 354.09 346.92 347.55 661,654 -2.19(-0.63%)
Oct 18, 2023 353.51 355.31 349.03 349.74 513,061 -5.34(-1.50%)
Oct 17, 2023 349.79 357.04 349.19 355.08 1,775,746 +1.79(+0.51%)
Oct 16, 2023 350.34 355.64 350.27 353.29 753,280 +4.01(+1.15%)
Oct 13, 2023 352.93 354.51 347.74 349.28 465,257 -3.88(-1.10%)
Oct 12, 2023 355.85 357.62 350.84 353.16 663,648 -1.47(-0.41%)
Oct 11, 2023 353.87 356.00 351.93 354.63 462,935 +1.98(+0.56%)
Oct 10, 2023 351.53 355.53 350.53 352.65 856,385 +1.63(+0.46%)
Oct 09, 2023 346.80 351.66 345.64 351.02 612,082 +2.32(+0.67%)
Oct 06, 2023 336.58 349.97 336.57 348.70 644,020 +9.17(+2.70%)
Oct 05, 2023 339.87 340.00 335.39 339.53 492,077 -0.42(-0.12%)
Oct 04, 2023 335.57 340.76 335.57 339.95 1,049,191 +5.41(+1.62%)
Oct 03, 2023 340.00 342.30 333.03 334.54 529,632 -8.61(-2.51%)
Oct 02, 2023 341.43 344.71 340.61 343.15 558,713 +1.89(+0.55%)
Sep 29, 2023 342.49 346.03 340.50 341.26 638,330 +1.33(+0.39%)
Sep 28, 2023 334.49 341.97 333.21 339.93 471,795 +2.58(+0.76%)
Sep 27, 2023 336.15 339.05 334.49 337.35 593,355 +2.26(+0.67%)
Sep 26, 2023 337.61 339.29 333.99 335.09 582,563 -5.41(-1.59%)
Sep 25, 2023 338.81 340.51 338.84 340.50 388,956 -0.07(-0.02%)
Sep 22, 2023 341.32 343.56 340.12 340.57 508,881 +0.58(+0.17%)
Sep 21, 2023 344.43 346.24 339.87 339.99 584,114 -8.19(-2.35%)
Sep 20, 2023 353.20 354.05 348.06 348.18 450,036 -3.17(-0.90%)
Sep 19, 2023 350.92 351.48 347.56 351.35 355,828 -0.43(-0.12%)
Sep 18, 2023 349.83 352.98 349.82 351.78 624,192 -0.14(-0.04%)
Sep 15, 2023 355.18 356.78 350.61 351.92 1,015,858 -6.77(-1.89%)
Sep 14, 2023 359.34 359.87 355.57 358.69 519,565 +1.76(+0.49%)
Sep 13, 2023 355.83 358.39 354.51 356.93 560,738 +0.75(+0.21%)
Sep 12, 2023 359.90 361.38 356.00 356.18 698,079 -10.56(-2.88%)
Sep 11, 2023 366.79 367.09 363.91 366.74 696,413 +2.95(+0.81%)
Sep 08, 2023 364.46 365.74 362.96 363.79 748,717 +0.66(+0.18%)
Sep 07, 2023 360.70 363.92 359.25 363.13 710,376 -0.86(-0.24%)
Sep 06, 2023 362.08 365.00 361.16 363.99 474,735 +0.52(+0.14%)
Sep 05, 2023 360.18 364.12 359.35 363.47 840,479 +1.76(+0.49%)
Sep 01, 2023 361.97 363.76 360.16 361.71 523,707 +1.68(+0.47%)
Aug 31, 2023 359.75 362.22 358.80 360.03 825,167 +2.60(+0.73%)
Aug 30, 2023 353.81 357.49 353.49 357.43 585,402 +3.17(+0.89%)
Aug 29, 2023 346.44 354.38 346.44 354.26 561,776 +6.74(+1.94%)
Aug 28, 2023 348.00 349.22 345.75 347.52 421,411 +1.66(+0.48%)
Aug 25, 2023 340.64 347.20 339.20 345.86 850,169 +6.72(+1.98%)
Aug 24, 2023 351.82 351.82 339.12 339.14 890,769 -7.87(-2.27%)
Aug 23, 2023 343.28 348.91 342.22 347.01 722,885 +5.61(+1.64%)
Aug 22, 2023 343.98 344.69 340.77 341.40 644,149 -0.28(-0.08%)
Aug 21, 2023 337.97 342.41 337.97 341.68 708,486 +5.96(+1.78%)
Aug 18, 2023 330.02 336.75 330.01 335.72 647,089 +1.37(+0.41%)
Aug 17, 2023 340.17 341.13 333.97 334.35 564,550 -5.16(-1.52%)
Aug 16, 2023 341.12 344.01 339.37 339.51 552,198 -2.95(-0.86%)
Aug 15, 2023 344.57 345.38 341.42 342.46 1,299,420 -2.96(-0.86%)
Aug 14, 2023 339.22 345.42 339.14 345.42 1,265,966 +4.44(+1.30%)
Aug 11, 2023 338.08 342.32 338.08 340.98 563,259 -0.52(-0.15%)
Aug 10, 2023 342.69 346.36 339.40 341.50 1,161,022 +2.19(+0.65%)
Aug 09, 2023 342.85 343.53 337.70 339.31 710,244 -3.95(-1.15%)
Aug 08, 2023 343.18 344.28 339.68 343.26 782,887 -5.69(-1.63%)
Aug 07, 2023 347.62 349.00 345.89 348.95 508,668 +2.21(+0.64%)
Aug 04, 2023 351.36 351.99 346.23 346.74 881,836 -3.92(-1.12%)
Aug 03, 2023 349.64 352.61 349.48 350.66 843,696 -2.30(-0.65%)
Aug 02, 2023 359.10 359.10 350.24 352.96 1,565,633 -11.56(-3.17%)
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.