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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 98.65 98.84 97.88 98.39 40,912 +0.23(+0.23%)
Jun 29, 2015 99.49 99.79 98.13 98.16 54,674 -2.32(-2.31%)
Jun 26, 2015 101.56 101.59 100.04 100.48 72,441 -0.98(-0.96%)
Jun 25, 2015 101.66 101.90 101.21 101.46 29,608 +0.17(+0.17%)
Jun 24, 2015 102.00 102.06 101.07 101.29 136,419 -0.92(-0.90%)
Jun 23, 2015 102.15 102.22 101.75 102.22 19,770 +0.31(+0.30%)
Jun 22, 2015 101.94 102.16 101.58 101.91 100,019 +0.56(+0.56%)
Jun 19, 2015 101.96 101.97 101.31 101.35 232,129 -0.54(-0.53%)
Jun 18, 2015 100.83 101.96 100.66 101.89 60,004 +0.70(+0.69%)
Jun 17, 2015 100.99 101.59 100.69 101.19 115,867 +0.35(+0.34%)
Jun 16, 2015 99.56 101.09 99.56 100.84 89,941 +1.12(+1.12%)
Jun 15, 2015 99.84 99.85 98.77 99.72 80,103 -0.79(-0.79%)
Jun 12, 2015 100.34 100.69 100.24 100.52 38,927 -0.26(-0.26%)
Jun 11, 2015 100.98 101.14 100.59 100.77 81,044 +0.12(+0.12%)
Jun 10, 2015 99.25 100.85 99.18 100.65 269,359 +1.68(+1.70%)
Jun 09, 2015 99.13 99.26 98.34 98.97 156,355 -0.22(-0.22%)
Jun 08, 2015 100.37 100.48 99.07 99.19 527,853 -1.28(-1.28%)
Jun 05, 2015 99.71 100.63 99.14 100.48 220,503 +0.78(+0.78%)
Jun 04, 2015 100.56 100.79 99.50 99.70 595,820 -1.30(-1.29%)
Jun 03, 2015 100.49 101.25 100.27 101.00 100,096 +0.90(+0.90%)
Jun 02, 2015 99.83 100.68 99.43 100.10 175,236 -0.02(-0.02%)
Jun 01, 2015 99.99 100.46 99.22 100.12 85,431 +0.39(+0.39%)
May 29, 2015 100.70 100.70 99.42 99.73 157,885 -1.01(-1.00%)
May 28, 2015 100.88 101.27 100.48 100.74 308,375 -0.45(-0.44%)
May 27, 2015 100.13 101.33 100.04 101.19 23,920 +0.99(+0.99%)
May 26, 2015 101.08 101.08 99.86 100.20 35,565 -1.17(-1.15%)
May 22, 2015 101.28 101.37 101.37 101.37 30,151 +0.06(+0.06%)
May 21, 2015 101.08 101.50 100.74 101.31 51,421 +0.47(+0.47%)
May 20, 2015 101.02 101.21 100.42 100.83 284,605 -0.13(-0.13%)
May 19, 2015 101.29 101.32 100.80 100.96 37,430 -0.12(-0.12%)
May 18, 2015 100.30 101.27 100.20 101.08 45,146 +0.50(+0.50%)
May 15, 2015 101.48 101.68 100.50 100.58 131,494 -0.76(-0.75%)
May 14, 2015 100.45 101.44 100.26 101.34 31,722 +1.58(+1.59%)
May 13, 2015 99.65 100.12 99.41 99.75 37,266 +0.51(+0.52%)
May 12, 2015 98.95 99.69 98.09 99.24 47,418 -0.26(-0.26%)
May 11, 2015 99.46 100.07 99.35 99.50 42,267 -0.21(-0.21%)
May 08, 2015 99.02 100.00 99.02 99.71 16,782 +1.28(+1.31%)
May 07, 2015 97.80 98.68 97.76 98.42 29,892 +0.57(+0.59%)
May 06, 2015 98.66 98.89 97.44 97.85 251,045 -0.36(-0.36%)
May 05, 2015 98.76 98.76 97.69 98.20 128,271 -0.82(-0.83%)
May 04, 2015 99.12 99.52 98.95 99.02 40,895 -0.08(-0.08%)
May 01, 2015 98.91 99.37 98.72 99.10 108,973 +0.52(+0.53%)
Apr 30, 2015 99.23 99.82 98.22 98.58 28,207 -1.53(-1.53%)
Apr 29, 2015 98.57 100.96 98.12 100.11 141,206 +0.95(+0.96%)
Apr 28, 2015 98.85 99.49 98.30 99.16 60,844 +0.26(+0.26%)
Apr 27, 2015 99.35 99.82 98.77 98.90 89,476 -0.32(-0.32%)
Apr 24, 2015 99.19 99.43 98.65 99.22 65,819 +0.61(+0.62%)
Apr 23, 2015 97.54 99.01 97.54 98.61 38,641 +0.86(+0.88%)
Apr 22, 2015 97.22 97.94 96.93 97.75 126,041 +0.80(+0.83%)
Apr 21, 2015 96.75 97.29 96.71 96.95 72,756 +0.73(+0.76%)
Apr 20, 2015 95.37 96.37 95.37 96.22 237,363 +1.25(+1.31%)
Apr 17, 2015 96.07 96.07 94.61 94.97 213,049 -2.07(-2.13%)
Apr 16, 2015 96.67 97.17 96.39 97.04 128,308 +0.09(+0.09%)
Apr 15, 2015 96.42 97.16 96.42 96.95 74,338 +0.87(+0.91%)
Apr 14, 2015 96.32 96.55 95.52 96.08 65,469 -0.30(-0.31%)
Apr 13, 2015 97.19 97.58 96.33 96.37 22,519 -1.03(-1.06%)
Apr 10, 2015 96.64 97.40 96.42 97.40 222,151 +0.63(+0.65%)
Apr 09, 2015 96.60 96.77 96.08 96.77 22,760 +0.19(+0.19%)
Apr 08, 2015 96.21 96.99 96.21 96.58 36,244 +0.48(+0.50%)
Apr 07, 2015 95.92 96.93 95.89 96.10 139,098 +0.26(+0.27%)
Apr 06, 2015 94.39 96.05 94.08 95.84 715,478 +1.00(+1.05%)
Apr 02, 2015 94.67 94.84 94.84 94.84 347,344 +0.35(+0.37%)
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.