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

89.19 +2.32 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 68.94 69.59 68.94 69.18 2,899,795 +0.78(+1.14%)
Jun 29, 2023 68.46 68.55 67.99 68.40 3,417,165 -0.01(-0.01%)
Jun 28, 2023 67.72 68.78 67.72 68.41 2,732,595 +0.35(+0.51%)
Jun 27, 2023 67.18 68.33 67.08 68.06 2,575,750 +1.29(+1.94%)
Jun 26, 2023 67.15 67.95 66.77 66.77 3,681,700 -0.57(-0.85%)
Jun 23, 2023 67.11 67.71 66.93 67.34 4,262,440 -0.56(-0.83%)
Jun 22, 2023 67.15 67.94 67.12 67.91 4,538,565 +0.37(+0.55%)
Jun 21, 2023 68.56 68.84 67.28 67.54 7,351,315 -1.27(-1.85%)
Jun 20, 2023 68.85 69.46 68.24 68.81 4,746,515 -0.65(-0.94%)
Jun 16, 2023 70.59 70.79 69.30 69.46 6,018,730 -0.42(-0.60%)
Jun 15, 2023 68.00 70.11 67.98 69.88 4,845,000 +1.39(+2.04%)
Jun 14, 2023 67.95 68.78 67.73 68.49 3,305,145 +0.42(+0.61%)
Jun 13, 2023 68.95 68.95 67.58 68.07 4,010,750 +0.45(+0.67%)
Jun 12, 2023 66.74 67.62 66.62 67.62 4,245,170 +1.57(+2.37%)
Jun 09, 2023 66.03 66.88 65.68 66.05 3,019,195 +0.60(+0.91%)
Jun 08, 2023 64.48 65.71 64.48 65.46 3,597,205 +0.86(+1.33%)
Jun 07, 2023 66.67 67.02 64.40 64.60 8,363,850 -2.02(-3.04%)
Jun 06, 2023 66.39 66.88 66.32 66.62 3,090,946 +0.15(+0.22%)
Jun 05, 2023 65.93 66.83 65.58 66.47 4,397,396 +0.44(+0.67%)
Jun 02, 2023 66.03 66.42 65.55 66.03 4,195,133 +0.42(+0.65%)
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.