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

85.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 42.39 42.87 42.00 42.09 97,007 -0.45(-1.06%)
Jun 29, 2010 43.68 43.69 42.26 42.54 75,465 -2.03(-4.56%)
Jun 25, 2010 44.58 44.96 44.22 44.58 40,166 +0.29(+0.66%)
Jun 24, 2010 44.90 44.92 44.24 44.29 98,112 -0.72(-1.60%)
Jun 23, 2010 45.30 45.46 44.87 45.00 29,074 -0.44(-0.96%)
Jun 22, 2010 46.29 46.49 45.44 45.44 40,699 -0.76(-1.65%)
Jun 21, 2010 46.93 47.06 46.09 46.20 34,875 -0.33(-0.71%)
Jun 18, 2010 46.54 46.72 46.34 46.54 33,194 +0.07(+0.15%)
Jun 17, 2010 46.29 46.52 46.10 46.47 38,743 +0.22(+0.47%)
Jun 16, 2010 46.18 46.45 45.93 46.25 33,198 -0.08(-0.17%)
Jun 15, 2010 45.24 46.39 45.24 46.33 30,613 +1.22(+2.71%)
Jun 14, 2010 45.59 45.73 45.10 45.11 26,396 -0.13(-0.28%)
Jun 11, 2010 44.22 45.29 44.22 45.23 42,770 +0.62(+1.38%)
Jun 10, 2010 43.86 44.62 43.79 44.62 48,921 +1.27(+2.93%)
Jun 09, 2010 43.51 44.21 43.20 43.35 89,289 -0.03(-0.07%)
Jun 08, 2010 43.35 43.47 42.73 43.38 52,932 +0.00(+0.00%)
Jun 07, 2010 44.34 44.62 43.35 43.38 50,703 -0.91(-2.05%)
Jun 04, 2010 44.29 45.64 44.20 44.29 30,668 -1.89(-4.09%)
Jun 03, 2010 45.35 46.29 45.21 46.17 44,720 +0.89(+1.97%)
Jun 02, 2010 44.36 45.28 44.03 45.28 59,250 +0.97(+2.19%)
Jun 01, 2010 44.56 45.29 44.31 44.31 100,151 -0.62(-1.37%)
May 28, 2010 44.93 45.28 44.70 44.93 93,833 -0.43(-0.95%)
May 27, 2010 44.52 45.36 44.52 45.36 74,018 +1.44(+3.27%)
May 26, 2010 44.13 44.99 43.71 43.92 130,044 -0.17(-0.38%)
May 25, 2010 43.46 44.09 42.80 44.09 147,687 -0.22(-0.49%)
May 24, 2010 44.25 44.84 44.16 44.30 106,874 -0.29(-0.66%)
May 21, 2010 43.30 44.83 43.10 44.60 168,587 +0.58(+1.31%)
May 20, 2010 44.19 44.80 44.02 44.02 95,531 -1.78(-3.89%)
May 19, 2010 46.35 46.44 45.45 45.80 61,473 -0.64(-1.37%)
May 18, 2010 47.19 47.41 46.18 46.44 49,765 -0.44(-0.94%)
May 17, 2010 46.98 47.23 46.06 46.88 75,314 +0.09(+0.19%)
May 14, 2010 46.79 47.55 46.41 46.79 31,544 -1.24(-2.59%)
May 13, 2010 47.91 48.70 47.91 48.03 24,160 +0.05(+0.10%)
May 12, 2010 46.65 48.08 46.65 47.98 45,758 +1.39(+2.98%)
May 11, 2010 46.77 47.20 46.55 46.59 91,618 +0.03(+0.06%)
May 10, 2010 46.51 46.58 46.14 46.56 89,585 +2.10(+4.73%)
May 07, 2010 45.54 45.87 43.90 44.46 206,155 -1.17(-2.57%)
May 06, 2010 46.97 82.21 0.0978 45.64 167,706 -1.44(-3.05%)
May 05, 2010 47.21 47.45 46.97 47.07 71,049 -0.36(-0.76%)
May 04, 2010 48.17 48.17 47.13 47.44 60,276 -1.25(-2.57%)
May 03, 2010 48.27 48.82 48.27 48.69 86,718 +0.50(+1.04%)
Apr 30, 2010 48.98 48.98 48.16 48.19 52,321 -1.03(-2.09%)
Apr 29, 2010 49.03 49.24 48.76 49.22 21,264 +0.33(+0.67%)
Apr 28, 2010 49.10 49.10 48.64 48.89 63,820 -0.11(-0.23%)
Apr 27, 2010 49.76 49.94 48.88 49.00 46,260 -0.90(-1.80%)
Apr 26, 2010 49.90 50.07 49.80 49.90 26,411 +0.05(+0.10%)
Apr 23, 2010 49.72 49.85 49.40 49.85 87,826 +0.11(+0.22%)
Apr 22, 2010 49.03 49.79 48.72 49.74 159,676 +0.27(+0.55%)
Apr 21, 2010 49.42 49.51 49.13 49.47 29,010 +0.16(+0.32%)
Apr 20, 2010 48.74 49.35 48.71 49.31 41,183 +0.78(+1.61%)
Apr 19, 2010 48.49 48.81 48.12 48.53 55,486 -0.18(-0.36%)
Apr 16, 2010 48.97 49.11 48.46 48.71 88,002 -0.31(-0.64%)
Apr 15, 2010 49.09 49.13 48.91 49.02 37,583 -0.19(-0.38%)
Apr 14, 2010 48.85 49.21 48.83 49.21 29,892 +0.57(+1.17%)
Apr 13, 2010 48.58 48.73 48.39 48.64 26,991 -0.07(-0.14%)
Apr 12, 2010 48.56 48.74 48.46 48.71 11,153 +0.15(+0.30%)
Apr 09, 2010 47.95 48.56 47.89 48.56 18,330 +0.60(+1.24%)
Apr 08, 2010 47.73 48.07 47.54 47.96 38,646 +0.15(+0.31%)
Apr 07, 2010 48.03 48.12 47.65 47.82 37,666 -0.31(-0.65%)
Apr 06, 2010 47.85 48.26 47.74 48.13 82,044 +0.07(+0.14%)
Apr 05, 2010 47.58 48.11 47.54 48.06 45,899 +0.62(+1.30%)
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.