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

84.77 +0.84 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 84.28 84.81 83.70 84.77 3,436,747 +0.84(+1.00%)
Jun 20, 2024 84.16 84.40 83.70 83.93 3,019,555 -0.11(-0.13%)
Jun 18, 2024 83.57 84.12 83.51 84.04 2,420,385 +0.28(+0.33%)
Jun 17, 2024 83.00 83.99 82.36 83.76 3,839,977 +0.72(+0.87%)
Jun 14, 2024 82.50 83.13 82.50 83.04 4,250,227 +1.19(+1.45%)
Jun 13, 2024 82.76 82.85 81.68 81.85 3,577,041 -0.87(-1.05%)
Jun 12, 2024 82.45 83.15 82.25 82.72 4,386,917 +1.84(+2.27%)
Jun 11, 2024 80.22 80.97 79.79 80.88 3,777,714 +0.27(+0.33%)
Jun 10, 2024 80.15 80.78 80.00 80.61 8,922,960 +0.23(+0.29%)
Jun 07, 2024 80.00 80.67 79.76 80.38 2,933,464 +0.11(+0.14%)
Jun 06, 2024 79.93 80.86 79.93 80.27 4,067,059 +0.23(+0.29%)
Jun 05, 2024 79.04 80.05 78.52 80.04 9,787,448 +1.77(+2.26%)
Jun 04, 2024 77.88 78.42 77.74 78.27 6,180,057 +0.33(+0.42%)
Jun 03, 2024 78.43 78.91 77.10 77.94 4,237,524 -0.15(-0.19%)
May 31, 2024 77.65 78.09 76.10 78.09 9,925,636 +0.73(+0.94%)
May 30, 2024 79.78 79.78 77.25 77.36 11,835,725 -4.75(-5.78%)
May 29, 2024 81.36 82.38 81.35 82.11 5,057,220 -0.23(-0.28%)
May 28, 2024 82.80 82.80 81.91 82.34 4,625,973 -0.56(-0.68%)
May 24, 2024 82.88 83.27 82.24 82.90 2,957,630 -0.82(-0.98%)
May 23, 2024 85.20 85.22 83.39 83.72 2,855,712 -0.76(-0.90%)
May 22, 2024 84.42 84.92 83.99 84.48 2,473,348 +0.01(+0.01%)
May 21, 2024 84.59 84.80 84.21 84.47 2,439,509 -0.66(-0.78%)
May 20, 2024 84.36 85.13 84.16 85.13 2,111,560 +0.86(+1.02%)
May 17, 2024 83.88 84.27 83.76 84.27 2,293,740 +0.48(+0.57%)
May 16, 2024 84.05 84.25 83.65 83.79 3,163,404 -0.24(-0.29%)
May 15, 2024 82.73 84.16 82.72 84.03 4,112,532 +2.06(+2.51%)
May 14, 2024 81.25 82.11 81.25 81.97 6,244,616 +0.48(+0.59%)
May 13, 2024 81.88 81.92 81.33 81.49 1,998,986 +0.10(+0.12%)
May 10, 2024 81.34 82.09 81.32 81.39 2,025,126 +0.23(+0.28%)
May 09, 2024 81.17 81.46 80.85 81.16 2,617,084 -0.05(-0.06%)
May 08, 2024 81.15 81.52 81.00 81.21 2,488,460 -0.34(-0.42%)
May 07, 2024 81.65 82.02 81.06 81.55 2,354,460 -0.44(-0.54%)
May 06, 2024 81.08 82.04 81.08 81.99 1,631,975 +1.12(+1.38%)
May 03, 2024 80.90 81.17 80.43 80.87 3,341,074 +0.96(+1.20%)
May 02, 2024 79.91 80.06 78.66 79.91 3,055,503 +0.84(+1.06%)
May 01, 2024 79.00 80.76 78.38 79.07 6,727,848 +0.14(+0.18%)
Apr 30, 2024 80.51 80.61 78.92 78.92 3,212,088 -2.03(-2.51%)
Apr 29, 2024 81.42 81.69 80.46 80.96 2,084,763 -0.13(-0.16%)
Apr 26, 2024 80.86 81.83 80.63 81.09 3,172,608 +0.90(+1.12%)
Apr 25, 2024 79.58 80.40 78.99 80.19 4,400,035 -0.75(-0.93%)
Apr 24, 2024 81.18 81.55 80.38 80.94 2,422,427 +0.08(+0.10%)
Apr 23, 2024 79.78 81.11 79.66 80.86 3,410,301 +1.38(+1.74%)
Apr 22, 2024 79.27 79.75 78.39 79.48 5,243,590 +0.95(+1.21%)
Apr 19, 2024 79.44 79.72 78.23 78.53 4,199,144 -0.97(-1.22%)
Apr 18, 2024 80.28 80.47 79.31 79.50 4,622,670 -0.56(-0.70%)
Apr 17, 2024 80.90 81.19 80.02 80.06 3,100,474 -0.64(-0.79%)
Apr 16, 2024 80.45 81.27 80.13 80.70 4,494,139 +0.22(+0.27%)
Apr 15, 2024 83.05 83.05 80.27 80.48 5,377,941 -2.28(-2.75%)
Apr 12, 2024 83.30 83.42 82.44 82.76 5,572,543 -1.38(-1.64%)
Apr 11, 2024 83.86 84.44 83.21 84.14 3,058,719 +0.55(+0.66%)
Apr 10, 2024 83.27 83.87 83.20 83.59 4,779,410 -1.11(-1.31%)
Apr 09, 2024 84.83 84.98 83.88 84.70 2,165,027 +0.24(+0.28%)
Apr 08, 2024 84.20 84.64 83.70 84.46 2,396,533 +0.29(+0.34%)
Apr 05, 2024 83.29 84.77 83.29 84.17 10,464,500 +0.89(+1.07%)
Apr 04, 2024 85.17 85.76 83.20 83.28 3,396,815 -0.99(-1.17%)
Apr 03, 2024 83.68 84.86 83.68 84.27 1,716,416 +0.15(+0.18%)
Apr 02, 2024 83.63 84.19 83.18 84.12 1,897,503 -0.90(-1.06%)
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.