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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 272.15 275.63 270.12 274.91 2,047,772 +3.02(+1.11%)
Nov 30, 2022 258.80 271.95 258.36 271.89 1,667,449 +11.43(+4.39%)
Nov 29, 2022 262.30 262.72 259.17 260.46 1,377,681 -2.05(-0.78%)
Nov 28, 2022 265.42 267.55 261.79 262.51 926,735 -4.02(-1.51%)
Nov 25, 2022 266.26 267.27 265.48 266.53 307,862 -0.62(-0.23%)
Nov 23, 2022 261.94 268.51 261.29 267.15 1,414,525 +3.86(+1.47%)
Nov 22, 2022 259.45 263.42 256.49 263.29 1,029,642 +4.61(+1.78%)
Nov 21, 2022 260.11 261.29 257.60 258.68 985,513 -3.19(-1.22%)
Nov 18, 2022 268.41 268.41 259.66 261.87 899,119 -1.18(-0.45%)
Nov 17, 2022 262.86 265.70 261.01 263.05 898,426 -5.73(-2.13%)
Nov 16, 2022 272.94 273.00 267.40 268.78 1,291,765 -5.69(-2.07%)
Nov 15, 2022 275.76 277.04 272.10 274.47 1,437,371 +6.18(+2.30%)
Nov 14, 2022 268.75 271.41 265.56 268.29 1,200,819 -3.34(-1.23%)
Nov 11, 2022 265.39 273.20 264.16 271.63 1,699,573 +6.78(+2.56%)
Nov 10, 2022 257.74 265.14 257.46 264.85 2,327,572 +22.05(+9.08%)
Nov 09, 2022 246.04 246.50 242.28 242.80 1,366,543 -5.46(-2.20%)
Nov 08, 2022 245.18 252.41 244.09 248.26 2,880,687 +3.28(+1.34%)
Nov 07, 2022 243.07 245.58 239.28 244.98 1,134,421 +3.21(+1.33%)
Nov 04, 2022 248.10 248.38 236.58 241.77 1,823,935 -3.90(-1.59%)
Nov 03, 2022 248.60 251.68 245.37 245.67 2,588,901 -6.32(-2.51%)
Nov 02, 2022 263.79 251.87 251.99 1,875,666 -12.11(-4.59%)
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.