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

86.87 -0.75 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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%)
Jun 01, 2023 64.70 66.06 64.27 65.61 2,743,946 +0.01(+0.02%)
May 31, 2023 64.72 65.68 64.61 65.60 8,349,050 +0.43(+0.67%)
May 30, 2023 65.78 66.12 64.91 65.17 4,827,752 +0.49(+0.75%)
May 26, 2023 63.64 65.07 63.62 64.68 4,718,336 +1.48(+2.35%)
May 25, 2023 62.58 63.53 62.31 63.20 4,287,364 +1.53(+2.48%)
May 24, 2023 61.35 61.97 61.32 61.67 2,029,040 -0.29(-0.46%)
May 23, 2023 62.79 62.98 61.91 61.96 3,305,659 -1.01(-1.60%)
May 22, 2023 62.71 63.22 62.43 62.96 4,859,363 +0.39(+0.62%)
May 19, 2023 62.58 62.79 62.31 62.57 2,647,624 -0.03(-0.05%)
May 18, 2023 61.32 62.66 61.30 62.61 5,594,884 +1.47(+2.41%)
May 17, 2023 60.22 61.20 60.05 61.13 4,588,734 +1.23(+2.05%)
May 16, 2023 59.63 60.14 59.63 59.90 2,575,348 -0.18(-0.30%)
May 15, 2023 59.21 60.08 59.17 60.08 1,946,969 +0.63(+1.06%)
May 12, 2023 59.54 59.70 58.98 59.45 2,407,861 -0.11(-0.19%)
May 11, 2023 59.80 59.90 59.27 59.57 2,528,128 -0.32(-0.53%)
May 10, 2023 59.78 60.10 59.40 59.89 4,112,001 +0.84(+1.42%)
May 09, 2023 58.80 59.31 58.75 59.05 2,653,285 +0.19(+0.32%)
May 08, 2023 58.59 58.90 58.36 58.87 3,013,285 +0.22(+0.38%)
May 05, 2023 57.89 58.78 57.87 58.64 2,970,969 +1.13(+1.96%)
May 04, 2023 57.79 58.06 57.37 57.51 2,641,879 -0.25(-0.44%)
May 03, 2023 58.42 58.62 57.72 57.77 2,967,559 -0.57(-0.98%)
May 02, 2023 59.25 59.25 58.14 58.34 3,924,129 -0.84(-1.43%)
May 01, 2023 59.12 59.57 58.98 59.19 3,309,779 -0.11(-0.19%)
Apr 28, 2023 58.73 59.48 58.49 59.30 6,194,218 +0.22(+0.38%)
Apr 27, 2023 58.36 59.22 58.19 59.08 3,715,330 +0.96(+1.64%)
Apr 26, 2023 58.40 58.84 57.94 58.12 4,673,160 +0.15(+0.27%)
Apr 25, 2023 59.28 59.28 57.93 57.97 5,731,036 -1.79(-3.00%)
Apr 24, 2023 60.07 60.33 59.29 59.76 2,753,386 -0.42(-0.69%)
Apr 21, 2023 60.00 60.32 59.73 60.17 2,074,881 +0.10(+0.17%)
Apr 20, 2023 59.98 60.54 59.84 60.07 2,438,086 -0.46(-0.76%)
Apr 19, 2023 60.20 60.64 60.12 60.53 1,647,349 -0.13(-0.21%)
Apr 18, 2023 60.99 61.13 60.44 60.66 2,006,880 +0.13(+0.21%)
Apr 17, 2023 60.28 60.71 60.15 60.53 3,176,452 +0.27(+0.45%)
Apr 14, 2023 59.92 60.58 59.65 60.26 4,327,240 -0.30(-0.49%)
Apr 13, 2023 59.70 60.63 59.70 60.56 3,838,352 +1.11(+1.86%)
Apr 12, 2023 60.08 60.34 59.37 59.45 2,997,320 -0.10(-0.17%)
Apr 11, 2023 59.55 59.84 59.15 59.55 2,436,101 -0.33(-0.54%)
Apr 10, 2023 59.48 59.92 58.96 59.88 3,636,869 -0.07(-0.11%)
Apr 06, 2023 59.21 59.96 58.88 59.94 3,475,002 +0.21(+0.35%)
Apr 05, 2023 60.25 60.39 59.18 59.73 4,376,406 -0.77(-1.28%)
Apr 04, 2023 60.71 61.00 60.32 60.51 3,256,434 +0.01(+0.01%)
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.