Skip to main content

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

107.60 -1.90 (-1.74%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 109.37 109.91 109.14 109.50 3,101,781 +1.72(+1.60%)
Jun 27, 2025 109.10 109.26 107.64 107.78 3,903,968 -0.93(-0.86%)
Jun 26, 2025 108.40 108.83 107.73 108.71 2,844,899 +0.94(+0.87%)
Jun 25, 2025 108.47 109.03 107.62 107.77 3,525,758 -0.28(-0.26%)
Jun 24, 2025 107.41 108.23 106.88 108.05 5,926,670 +1.68(+1.58%)
Jun 23, 2025 105.06 106.43 104.05 106.37 4,065,517 +1.26(+1.20%)
Jun 20, 2025 106.60 106.82 104.85 105.11 4,085,286 -0.98(-0.92%)
Jun 18, 2025 106.76 106.96 105.53 106.09 5,105,814 -0.56(-0.53%)
Jun 17, 2025 106.87 107.69 106.16 106.65 3,525,810 -0.75(-0.70%)
Jun 16, 2025 106.64 107.73 106.64 107.40 2,730,751 +1.13(+1.06%)
Jun 13, 2025 105.63 107.28 105.53 106.27 4,113,931 -0.77(-0.72%)
Jun 12, 2025 106.26 107.66 106.21 107.04 4,506,601 +1.25(+1.18%)
Jun 11, 2025 105.82 106.79 105.44 105.79 3,898,221 -0.09(-0.09%)
Jun 10, 2025 106.12 106.44 105.08 105.88 3,722,013 -0.25(-0.24%)
Jun 09, 2025 106.00 106.59 105.39 106.13 3,147,693 +0.15(+0.14%)
Jun 06, 2025 105.56 106.18 105.07 105.98 3,487,179 +1.32(+1.26%)
Jun 05, 2025 104.92 106.34 104.16 104.66 4,051,056 -0.14(-0.13%)
Jun 04, 2025 104.85 105.08 104.04 104.80 3,413,098 -0.19(-0.18%)
Jun 03, 2025 103.88 105.10 103.80 104.99 3,682,725 +1.05(+1.01%)
Jun 02, 2025 103.05 103.98 102.25 103.94 3,905,239 +0.29(+0.28%)
May 30, 2025 102.46 103.90 101.80 103.65 4,590,617 +1.30(+1.27%)
May 29, 2025 104.05 104.05 101.55 102.35 5,120,395 -0.73(-0.71%)
May 28, 2025 103.84 104.37 102.94 103.08 4,024,136 -0.72(-0.69%)
May 27, 2025 103.38 103.94 102.83 103.80 4,907,636 +1.87(+1.83%)
May 23, 2025 101.48 102.86 101.20 101.93 3,956,598 -0.78(-0.76%)
May 22, 2025 102.23 103.66 102.23 102.71 7,256,833 +0.54(+0.53%)
May 21, 2025 103.39 104.51 101.84 102.17 8,575,598 -2.52(-2.41%)
May 20, 2025 104.44 104.74 103.83 104.69 3,387,899 -0.25(-0.24%)
May 19, 2025 103.66 105.30 103.46 104.94 4,570,789 -0.22(-0.21%)
May 16, 2025 104.62 105.28 104.46 105.16 5,303,359 +0.76(+0.73%)
May 15, 2025 104.09 105.02 103.72 104.40 3,915,092 -0.40(-0.38%)
May 14, 2025 104.98 105.61 104.15 104.80 3,631,501 +0.07(+0.07%)
May 13, 2025 103.11 105.34 103.01 104.73 3,736,369 +1.95(+1.90%)
May 12, 2025 102.55 102.83 101.37 102.78 6,929,533 +3.09(+3.10%)
May 09, 2025 100.77 100.77 99.15 99.69 3,833,839 -0.72(-0.72%)
May 08, 2025 99.64 101.33 99.38 100.41 4,457,836 +1.63(+1.65%)
May 07, 2025 98.14 99.19 97.60 98.78 6,146,718 +0.82(+0.84%)
May 06, 2025 97.39 98.69 96.92 97.96 3,653,671 -1.41(-1.42%)
May 05, 2025 98.65 100.21 98.49 99.37 3,723,253 -0.10(-0.10%)
May 02, 2025 98.70 99.86 98.50 99.47 4,452,470 +2.46(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.