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 (%)
Jun 30, 2011 61.67 62.14 61.63 61.97 118,603 +0.57(+0.92%)
Jun 29, 2011 61.38 61.56 60.97 61.40 48,170 +0.23(+0.38%)
Jun 28, 2011 60.31 61.18 60.18 61.17 87,484 +1.01(+1.67%)
Jun 27, 2011 59.19 60.42 58.87 60.16 421,738 +0.97(+1.64%)
Jun 24, 2011 59.83 59.87 59.09 59.19 40,375 -0.87(-1.45%)
Jun 23, 2011 59.20 60.06 58.69 60.06 100,496 +0.54(+0.90%)
Jun 22, 2011 59.74 60.08 59.48 59.53 103,865 -0.56(-0.93%)
Jun 21, 2011 58.88 60.12 58.79 60.08 131,546 +1.49(+2.54%)
Jun 20, 2011 58.60 58.69 58.45 58.60 66,742 +0.61(+1.05%)
Jun 17, 2011 58.41 58.67 57.90 57.99 90,494 +0.05(+0.08%)
Jun 16, 2011 58.26 58.42 57.38 57.94 103,225 -0.33(-0.57%)
Jun 15, 2011 59.06 59.26 58.27 58.27 176,786 -1.31(-2.20%)
Jun 14, 2011 59.22 59.78 59.20 59.58 436,717 +0.84(+1.43%)
Jun 13, 2011 58.88 59.11 58.60 58.74 149,472 -0.05(-0.08%)
Jun 10, 2011 59.42 59.48 58.74 58.79 104,373 -0.85(-1.43%)
Jun 09, 2011 59.47 59.89 59.29 59.64 116,168 +0.29(+0.49%)
Jun 08, 2011 60.03 60.03 59.13 59.35 98,169 -0.85(-1.41%)
Jun 07, 2011 60.21 60.61 59.89 60.20 161,063 -0.02(-0.03%)
Jun 06, 2011 60.73 60.76 60.22 60.22 47,541 -0.59(-0.96%)
Jun 03, 2011 61.16 61.56 60.76 60.81 93,928 -0.62(-1.01%)
May 24, 2011 61.81 61.92 61.23 61.42 440,432 -0.21(-0.33%)
May 23, 2011 62.12 62.12 61.30 61.63 56,754 -1.38(-2.19%)
May 20, 2011 63.15 63.41 62.72 63.01 73,094 +0.07(+0.11%)
May 19, 2011 62.73 63.08 62.34 62.94 97,199 +0.39(+0.62%)
May 18, 2011 61.76 62.73 61.54 62.55 93,830 +0.72(+1.17%)
May 17, 2011 61.43 61.93 61.24 61.83 171,327 +0.07(+0.11%)
May 16, 2011 63.02 63.08 61.68 61.76 215,860 -1.45(-2.29%)
May 13, 2011 63.86 63.99 63.19 63.20 71,881 -0.76(-1.19%)
May 12, 2011 62.73 64.04 62.67 63.97 112,060 +1.08(+1.71%)
May 11, 2011 63.39 63.77 62.52 62.89 105,156 -0.23(-0.36%)
May 10, 2011 62.38 63.22 62.24 63.12 132,057 +1.01(+1.62%)
May 09, 2011 61.62 62.41 61.45 62.11 126,144 +0.49(+0.79%)
May 06, 2011 61.86 62.49 61.23 61.62 109,625 +0.55(+0.90%)
May 05, 2011 60.97 62.09 60.89 61.07 300,402 -0.17(-0.27%)
May 04, 2011 61.79 61.82 60.69 61.24 74,386 -0.75(-1.22%)
May 03, 2011 62.46 62.50 61.46 61.99 52,608 -0.50(-0.80%)
May 02, 2011 62.49 62.56 62.41 62.49 44,341 -0.57(-0.90%)
Apr 29, 2011 62.92 63.09 62.66 63.06 71,425 +0.09(+0.14%)
Apr 28, 2011 62.65 63.18 62.65 62.97 109,785 +0.38(+0.61%)
Apr 27, 2011 62.15 62.59 61.73 62.59 39,334 +0.50(+0.80%)
Apr 26, 2011 62.04 62.33 61.81 62.09 361,019 +0.20(+0.32%)
Apr 25, 2011 61.86 61.95 61.52 61.89 58,014 +0.11(+0.17%)
Apr 21, 2011 61.96 62.05 61.54 61.79 70,499 +0.19(+0.30%)
Apr 20, 2011 60.94 61.68 60.94 61.60 58,782 +1.65(+2.76%)
Apr 19, 2011 59.98 60.06 59.53 59.95 287,542 +0.06(+0.10%)
Apr 18, 2011 60.46 60.46 59.29 59.89 180,290 -1.12(-1.84%)
Apr 15, 2011 60.50 61.08 60.36 61.01 124,911 +0.34(+0.56%)
Apr 14, 2011 60.26 60.70 59.95 60.67 164,227 -0.05(-0.08%)
Apr 13, 2011 60.56 60.91 60.30 60.72 112,021 +0.70(+1.17%)
Apr 12, 2011 60.52 60.52 59.88 60.02 84,676 -0.65(-1.06%)
Apr 11, 2011 60.97 61.06 60.39 60.66 143,640 +0.09(+0.15%)
Apr 08, 2011 61.11 61.16 60.20 60.57 39,165 -0.24(-0.40%)
Apr 07, 2011 60.85 61.25 60.47 60.82 39,657 -0.11(-0.18%)
Apr 06, 2011 61.52 61.62 60.54 60.93 55,434 -0.19(-0.30%)
Apr 05, 2011 61.31 61.40 61.03 61.11 122,726 -0.11(-0.18%)
Apr 04, 2011 61.32 61.43 61.03 61.22 46,382 +0.08(+0.13%)
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.