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

89.19 +2.32 (+2.67%)
Official Closing Price Updated: 6:30 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 +11.01(+18.71%)
May 08, 2023 58.59 58.90 58.35 58.87 3,013,291 +0.22(+0.38%)
May 05, 2023 57.88 58.78 57.87 58.64 2,970,975 +1.13(+1.96%)
May 04, 2023 57.78 58.06 57.37 57.51 2,641,884 -0.25(-0.44%)
May 03, 2023 58.42 58.62 57.72 57.77 2,967,565 -0.57(-0.98%)
May 02, 2023 59.25 59.25 58.14 58.34 3,924,136 -0.84(-1.43%)
May 01, 2023 59.12 59.57 58.98 59.19 3,309,786 -0.11(-0.19%)
Apr 28, 2023 58.73 59.48 58.48 59.30 6,194,230 +0.22(+0.38%)
Apr 27, 2023 58.36 59.22 58.19 59.08 3,715,338 +0.96(+1.64%)
Apr 26, 2023 58.40 58.84 57.94 58.12 4,673,169 +0.15(+0.27%)
Apr 25, 2023 59.27 59.27 57.92 57.97 5,731,047 -1.79(-3.00%)
Apr 24, 2023 60.07 60.33 59.28 59.76 2,753,391 -0.42(-0.69%)
Apr 21, 2023 60.00 60.32 59.73 60.17 2,074,885 +0.10(+0.17%)
Apr 20, 2023 59.98 60.54 59.84 60.07 2,438,091 -0.46(-0.76%)
Apr 19, 2023 60.20 60.64 60.12 60.53 1,647,353 -0.13(-0.21%)
Apr 18, 2023 60.98 61.12 60.44 60.66 2,006,884 +0.13(+0.21%)
Apr 17, 2023 60.28 60.71 60.15 60.53 3,176,459 +0.27(+0.45%)
Apr 14, 2023 59.92 60.58 59.65 60.26 4,327,248 -0.30(-0.49%)
Apr 13, 2023 59.70 60.63 59.70 60.55 3,838,360 +1.11(+1.86%)
Apr 12, 2023 60.08 60.34 59.37 59.45 2,997,325 -0.10(-0.17%)
Apr 11, 2023 59.55 59.84 59.15 59.55 2,436,106 -0.33(-0.54%)
Apr 10, 2023 59.48 59.92 58.96 59.88 3,636,876 -0.07(-0.11%)
Apr 06, 2023 59.21 59.96 58.88 59.94 3,475,009 +0.21(+0.35%)
Apr 05, 2023 60.25 60.39 59.18 59.73 4,376,414 -0.77(-1.28%)
Apr 04, 2023 60.70 61.00 60.32 60.51 3,256,440 +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.