Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.13	43.27	42.72	43.23	234,202	-0.14(-0.32%)
Nov 27, 2009	43.20	44.62	42.53	43.37	30,696	-0.79(-1.80%)
Nov 25, 2009	44.16	44.29	44.03	44.16	29,536	+0.20(+0.45%)
Nov 24, 2009	44.23	44.23	43.77	43.96	47,553	-0.27(-0.62%)
Nov 23, 2009	44.11	44.46	44.11	44.24	29,063	+0.66(+1.51%)
Nov 20, 2009	43.66	43.80	43.43	43.58	83,717	-0.32(-0.74%)
Nov 19, 2009	44.19	44.26	43.59	43.90	55,196	-0.62(-1.38%)
Nov 18, 2009	44.76	44.76	44.16	44.52	56,329	-0.40(-0.88%)
Nov 17, 2009	44.81	44.96	44.60	44.92	53,121	+0.02(+0.05%)
Nov 16, 2009	44.60	45.02	44.60	44.89	44,792	+0.45(+1.01%)
Nov 13, 2009	44.07	44.50	44.01	44.44	26,927	+0.58(+1.32%)
Nov 12, 2009	44.28	44.43	43.83	43.86	87,055	-0.33(-0.75%)
Nov 11, 2009	44.38	44.41	43.81	44.20	39,273	-0.02(-0.04%)
Nov 10, 2009	44.34	44.47	44.10	44.22	107,420	-0.20(-0.44%)
Nov 09, 2009	43.68	44.41	43.68	44.41	76,907	+0.98(+2.25%)
Nov 06, 2009	42.95	43.71	42.89	43.43	203,739	+0.30(+0.70%)
Nov 05, 2009	42.61	43.30	42.60	43.13	67,640	+0.80(+1.90%)
Nov 04, 2009	42.12	42.93	42.08	42.33	248,494	+0.30(+0.72%)
Nov 03, 2009	41.81	42.06	41.57	42.03	230,401	+0.06(+0.14%)

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.