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

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

80.19 -0.75 (-0.93%)
Official Closing Price Updated: 8:00 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, 2020 278.83 285.06 278.72 284.25 767,881 +5.54(+1.99%)
Jun 29, 2020 279.38 280.00 273.18 278.71 699,785 -0.76(-0.27%)
Jun 26, 2020 281.85 282.46 276.18 279.47 875,400 -2.47(-0.88%)
Jun 25, 2020 278.14 282.08 275.04 281.94 1,147,711 +3.84(+1.38%)
Jun 24, 2020 283.14 285.58 276.01 278.10 1,229,146 -5.63(-1.98%)
Jun 23, 2020 286.36 287.60 283.24 283.73 949,659 -0.30(-0.11%)
Jun 22, 2020 278.95 284.20 278.55 284.03 1,287,794 +5.52(+1.98%)
Jun 19, 2020 282.20 282.20 276.65 278.51 1,120,200 -0.25(-0.09%)
Jun 18, 2020 274.84 278.89 274.84 278.76 967,953 +3.93(+1.43%)
Jun 17, 2020 276.21 277.80 274.11 274.83 602,699 +0.00(+0.00%)
Jun 16, 2020 275.99 276.47 270.91 274.83 823,711 +4.75(+1.76%)
Jun 15, 2020 260.57 271.02 260.57 270.08 1,711,289 +4.75(+1.79%)
Jun 12, 2020 268.82 270.29 260.25 265.33 700,400 +3.91(+1.50%)
Jun 11, 2020 269.55 272.33 261.26 261.42 1,013,803 -14.62(-5.30%)
Jun 10, 2020 273.21 277.85 272.49 276.04 903,526 +4.74(+1.75%)
Jun 09, 2020 271.14 273.43 269.63 271.30 683,675 -1.27(-0.47%)
Jun 08, 2020 268.74 272.57 265.65 272.57 1,407,900 +3.70(+1.38%)
Jun 05, 2020 263.66 269.35 260.83 268.87 1,978,700 +3.96(+1.49%)
Jun 04, 2020 269.74 270.04 262.83 264.91 1,742,677 -5.58(-2.06%)
Jun 03, 2020 270.62 271.72 268.44 270.49 1,723,133 +0.14(+0.05%)
Jun 02, 2020 270.98 270.98 264.63 270.35 743,351 +0.19(+0.07%)
Jun 01, 2020 266.21 271.26 266.02 270.16 807,538 +2.89(+1.08%)
May 29, 2020 262.00 267.68 261.02 267.27 974,300 +5.65(+2.16%)
May 28, 2020 257.59 266.55 257.59 261.62 1,138,661 +3.17(+1.23%)
May 27, 2020 257.74 258.59 249.16 258.45 2,855,739 -0.09(-0.03%)
May 26, 2020 265.70 265.70 257.97 258.54 1,359,358 -2.44(-0.93%)
May 22, 2020 259.25 261.47 257.24 260.98 993,600 +3.06(+1.19%)
May 21, 2020 259.45 261.17 256.74 257.92 360,472 -2.06(-0.79%)
May 20, 2020 259.61 261.23 258.38 259.98 544,345 +4.29(+1.68%)
May 19, 2020 254.47 259.35 254.47 255.69 772,526 +1.79(+0.71%)
May 18, 2020 257.41 257.88 253.71 253.90 1,162,069 +1.71(+0.68%)
May 15, 2020 246.65 252.82 245.29 252.19 2,139,400 +4.00(+1.61%)
May 14, 2020 244.45 248.19 241.21 248.19 1,135,354 +1.28(+0.52%)
May 13, 2020 252.00 253.16 242.85 246.91 1,433,245 -5.01(-1.99%)
May 12, 2020 259.96 259.99 251.91 251.92 782,448 -6.16(-2.39%)
May 11, 2020 252.84 259.97 252.15 258.08 775,945 +3.65(+1.43%)
May 08, 2020 255.53 255.53 251.67 254.43 957,400 +2.04(+0.81%)
May 07, 2020 249.66 253.82 248.84 252.39 1,633,860 +6.40(+2.60%)
May 06, 2020 245.97 248.45 243.61 245.99 668,108 +3.02(+1.24%)
May 05, 2020 240.79 245.59 240.09 242.97 1,036,793 +5.04(+2.12%)
May 04, 2020 231.27 238.13 231.01 237.93 771,258 +4.52(+1.94%)
May 01, 2020 235.75 237.56 232.04 233.41 786,900 -7.47(-3.10%)
Apr 30, 2020 241.94 243.21 238.76 240.88 619,876 +0.37(+0.15%)
Apr 29, 2020 236.25 241.46 233.24 240.51 901,540 +9.53(+4.13%)
Apr 28, 2020 239.45 239.51 230.77 230.98 788,687 -5.25(-2.22%)
Apr 27, 2020 234.77 237.20 234.32 236.23 856,793 +3.91(+1.69%)
Apr 24, 2020 230.14 232.51 227.75 232.31 559,700 +3.59(+1.57%)
Apr 23, 2020 230.22 232.87 228.43 228.73 660,729 -1.97(-0.85%)
Apr 22, 2020 228.05 231.81 226.92 230.70 481,943 +7.52(+3.37%)
Apr 21, 2020 229.67 231.48 221.13 223.18 1,469,939 -10.74(-4.59%)
Apr 20, 2020 233.24 237.06 232.16 233.92 473,029 -0.85(-0.36%)
Apr 17, 2020 234.50 235.00 231.12 234.77 771,100 +4.61(+2.00%)
Apr 16, 2020 229.36 231.84 227.63 230.16 526,925 +2.94(+1.29%)
Apr 15, 2020 225.78 228.83 224.14 227.22 563,356 -2.24(-0.97%)
Apr 14, 2020 224.61 230.10 224.61 229.46 824,923 +9.26(+4.21%)
Apr 13, 2020 219.74 220.43 215.81 220.20 689,339 +0.34(+0.15%)
Apr 09, 2020 220.17 223.14 217.78 219.86 848,400 +2.40(+1.10%)
Apr 08, 2020 213.27 218.72 211.57 217.46 749,377 +7.57(+3.61%)
Apr 07, 2020 219.85 219.85 209.89 209.89 1,100,558 -2.92(-1.37%)
Apr 06, 2020 206.89 213.98 203.63 212.81 893,270 +14.87(+7.51%)
Apr 03, 2020 201.29 202.00 196.09 197.94 686,100 -3.31(-1.64%)
Apr 02, 2020 199.17 203.57 197.02 201.25 737,849 +0.94(+0.47%)
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.