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 (%)
Mar 31, 2009	32.13	32.96	32.05	32.35	133,652	+0.71(+2.26%)
Mar 30, 2009	32.34	32.34	31.21	31.64	97,339	-1.75(-5.24%)
Mar 26, 2009	32.49	33.39	32.43	33.39	238,473	+1.38(+4.31%)
Mar 25, 2009	31.82	32.29	31.16	32.01	106,046	+0.40(+1.27%)
Mar 24, 2009	32.24	32.24	31.53	31.61	189,957	-0.70(-2.18%)
Mar 23, 2009	31.44	32.31	31.36	32.31	192,804	+1.96(+6.45%)
Mar 20, 2009	31.11	31.44	30.19	30.36	116,250	-0.84(-2.70%)
Mar 19, 2009	31.47	31.47	30.98	31.20	431,770	+0.41(+1.33%)
Mar 18, 2009	29.89	31.10	29.81	30.79	72,582	+0.99(+3.32%)
Mar 17, 2009	29.04	29.80	28.83	29.80	120,108	+0.85(+2.94%)
Mar 16, 2009	29.76	29.76	28.92	28.95	638,587	-0.60(-2.02%)
Mar 13, 2009	29.73	29.76	29.18	29.54	0	-0.25(-0.85%)
Mar 12, 2009	29.00	29.87	28.61	29.80	712,839	+0.82(+2.84%)
Mar 11, 2009	28.80	29.21	28.62	28.98	155,668	+0.43(+1.51%)
Mar 10, 2009	27.19	28.61	27.13	28.55	278,596	+1.75(+6.54%)
Mar 09, 2009	27.05	27.72	26.75	26.79	139,253	-0.47(-1.72%)
Mar 06, 2009	27.35	27.56	26.72	27.26	0	-0.05(-0.18%)
Mar 05, 2009	27.59	28.01	27.17	27.31	256,908	-0.51(-1.83%)
Mar 04, 2009	27.51	28.22	27.50	27.82	92,959	+0.37(+1.35%)

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.