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

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

339.93 +2.58 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2023 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 (%)
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%)
Aug 01, 2023 361.77 365.46 360.22 364.52 526,206 +0.18(+0.05%)
Jul 31, 2023 360.04 364.34 360.04 364.34 592,748 +4.88(+1.36%)
Jul 28, 2023 357.33 360.15 356.09 359.46 473,354 +5.15(+1.45%)
Jul 27, 2023 362.13 362.72 352.84 354.31 551,581 -2.77(-0.78%)
Jul 26, 2023 358.56 359.01 354.72 357.08 890,445 -3.49(-0.97%)
Jul 25, 2023 357.18 361.90 357.18 360.57 804,531 +2.72(+0.76%)
Jul 24, 2023 359.43 360.19 355.27 357.85 615,453 -1.11(-0.31%)
Jul 21, 2023 360.83 363.45 358.02 358.96 765,415 +0.93(+0.26%)
Jul 20, 2023 363.20 366.59 357.25 358.03 1,893,674 -8.98(-2.45%)
Jul 19, 2023 368.81 371.56 365.62 367.01 1,832,697 +0.44(+0.12%)
Jul 18, 2023 361.50 368.00 359.92 366.57 964,364 +3.39(+0.93%)
Jul 17, 2023 359.73 364.38 358.43 363.18 929,481 +4.49(+1.25%)
Jul 14, 2023 358.83 362.17 357.48 358.69 1,094,143 +0.24(+0.07%)
Jul 13, 2023 355.43 359.28 354.99 358.45 784,593 +5.83(+1.65%)
Jul 12, 2023 353.86 354.99 349.72 352.62 1,005,942 +1.92(+0.55%)
Jul 11, 2023 346.97 351.43 344.54 350.70 1,163,714 +5.09(+1.47%)
Jul 10, 2023 338.87 345.69 338.87 345.61 1,742,730 +5.88(+1.73%)
Jul 07, 2023 339.08 343.64 339.08 339.73 505,241 -0.70(-0.21%)
Jul 06, 2023 339.31 340.71 336.87 340.43 364,966 -3.60(-1.05%)
Jul 05, 2023 342.52 344.89 341.67 344.03 328,191 -0.07(-0.02%)
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.