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

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

78.53 -0.97 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 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 (%)
Feb 28, 2023 277.98 280.33 277.98 278.96 876,023 +0.33(+0.12%)
Feb 27, 2023 280.73 281.94 277.99 278.63 935,098 +0.27(+0.10%)
Feb 24, 2023 277.54 279.96 276.69 278.36 1,215,255 -5.95(-2.09%)
Feb 23, 2023 284.54 285.30 280.31 284.31 1,452,068 +2.48(+0.88%)
Feb 22, 2023 280.55 283.67 280.40 281.83 1,009,624 +2.84(+1.02%)
Feb 21, 2023 280.14 282.03 278.32 278.99 2,124,599 -5.76(-2.02%)
Feb 17, 2023 285.49 286.30 281.88 284.75 1,046,756 -3.36(-1.17%)
Feb 16, 2023 288.81 292.15 287.87 288.11 1,217,661 -7.32(-2.48%)
Feb 15, 2023 290.62 295.54 290.54 295.43 1,226,602 +3.16(+1.08%)
Feb 14, 2023 288.67 294.17 287.11 292.27 1,401,422 +3.23(+1.12%)
Feb 13, 2023 286.13 289.64 285.45 289.04 1,198,207 +4.31(+1.51%)
Feb 10, 2023 284.86 286.57 282.34 284.73 1,377,896 -3.85(-1.33%)
Feb 09, 2023 293.51 294.78 287.31 288.58 1,196,693 -0.23(-0.08%)
Feb 08, 2023 291.47 294.34 288.09 288.81 1,277,273 -2.29(-0.79%)
Feb 07, 2023 285.34 292.22 282.95 291.10 1,196,853 +6.60(+2.32%)
Feb 06, 2023 285.18 287.73 283.77 284.50 1,302,730 -4.50(-1.56%)
Feb 03, 2023 290.11 294.28 287.81 289.00 1,857,743 -8.26(-2.78%)
Feb 02, 2023 295.43 300.11 294.33 297.26 2,600,622 +7.25(+2.50%)
Feb 01, 2023 282.38 291.66 280.07 290.01 2,867,012 +8.04(+2.85%)
Jan 31, 2023 278.18 282.30 277.57 281.97 814,547 +4.60(+1.66%)
Jan 30, 2023 278.94 280.41 276.69 277.37 1,254,303 -4.82(-1.71%)
Jan 27, 2023 279.62 284.18 278.82 282.19 1,142,336 +1.40(+0.50%)
Jan 26, 2023 277.56 280.96 275.30 280.79 1,602,396 +6.78(+2.47%)
Jan 25, 2023 269.00 274.82 265.38 274.01 1,797,883 -0.47(-0.17%)
Jan 24, 2023 275.44 276.92 273.41 274.48 695,274 -1.76(-0.64%)
Jan 23, 2023 272.06 276.57 270.00 276.24 1,659,949 +6.20(+2.30%)
Jan 20, 2023 263.18 270.36 261.97 270.04 1,192,576 +8.43(+3.22%)
Jan 19, 2023 260.86 263.94 260.30 261.61 941,950 -1.98(-0.75%)
Jan 18, 2023 268.26 271.13 263.14 263.59 1,144,978 -3.34(-1.25%)
Jan 17, 2023 265.07 267.89 263.36 266.93 1,223,694 +0.90(+0.34%)
Jan 13, 2023 262.10 266.37 261.36 266.03 804,324 +0.74(+0.28%)
Jan 12, 2023 264.55 265.44 258.93 265.29 1,276,168 +2.09(+0.79%)
Jan 11, 2023 259.53 263.24 258.50 263.20 849,561 +4.14(+1.60%)
Jan 10, 2023 256.71 259.89 256.09 259.06 637,554 +0.26(+0.10%)
Jan 09, 2023 256.16 263.37 256.16 258.80 1,153,305 +5.23(+2.06%)
Jan 06, 2023 251.75 254.76 246.88 253.57 1,316,999 +3.72(+1.49%)
Jan 05, 2023 255.05 255.30 248.99 249.85 1,368,502 -8.30(-3.22%)
Jan 04, 2023 259.39 259.99 255.02 258.15 1,033,163 +1.77(+0.69%)
Jan 03, 2023 258.28 262.53 253.65 256.38 1,091,527 +0.53(+0.21%)
Dec 30, 2022 253.05 255.98 252.39 255.85 849,682 -0.49(-0.19%)
Dec 29, 2022 250.65 257.15 250.45 256.34 868,828 +7.36(+2.96%)
Dec 28, 2022 251.88 253.63 248.59 248.98 774,531 -2.76(-1.10%)
Dec 27, 2022 251.94 253.12 249.29 251.74 1,325,533 -1.56(-0.62%)
Dec 23, 2022 252.24 253.46 249.87 253.31 383,765 -0.14(-0.06%)
Dec 22, 2022 254.77 255.15 249.40 253.45 1,389,582 -4.95(-1.92%)
Dec 21, 2022 256.12 259.77 253.08 258.40 1,061,150 +2.96(+1.16%)
Dec 20, 2022 251.95 257.22 251.87 255.44 1,065,553 +1.33(+0.52%)
Dec 19, 2022 257.86 258.03 252.70 254.11 944,186 -3.81(-1.48%)
Dec 16, 2022 259.37 261.93 256.44 257.92 1,035,970 -1.96(-0.75%)
Dec 15, 2022 263.94 265.72 258.75 259.88 1,894,874 -9.38(-3.48%)
Dec 14, 2022 269.42 273.75 266.48 269.26 1,404,889 -0.58(-0.21%)
Dec 13, 2022 277.96 279.11 267.21 269.84 2,777,982 +4.32(+1.63%)
Dec 12, 2022 259.76 265.61 259.76 265.52 1,134,191 +6.19(+2.39%)
Dec 09, 2022 259.46 261.89 257.95 259.33 688,438 -1.25(-0.48%)
Dec 08, 2022 257.75 261.96 254.71 260.58 1,066,558 +4.63(+1.81%)
Dec 07, 2022 257.21 259.26 254.77 255.95 1,199,871 -1.34(-0.52%)
Dec 06, 2022 262.17 262.17 255.39 257.29 1,665,783 -4.44(-1.70%)
Dec 05, 2022 269.98 270.23 260.15 261.73 1,233,204 -10.14(-3.73%)
Dec 02, 2022 269.09 272.73 267.74 271.87 1,475,915 -3.04(-1.11%)
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.