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

87.08 -0.54 (-0.61%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.12 17.16 17.07 17.13 2,611,862 +0.03(+0.15%)
Jun 27, 2014 17.01 17.10 17.01 17.10 185,866 +0.07(+0.41%)
Jun 26, 2014 17.04 17.06 16.93 17.03 275,574 -0.03(-0.16%)
Jun 25, 2014 16.96 17.06 16.91 17.06 319,661 +0.08(+0.45%)
Jun 24, 2014 17.07 17.16 16.96 16.98 341,364 -0.12(-0.68%)
Jun 23, 2014 17.03 17.10 16.98 17.10 302,283 +0.08(+0.46%)
Jun 20, 2014 17.02 17.02 16.91 17.02 703,897 -0.08(-0.45%)
Jun 19, 2014 17.16 17.21 17.02 17.10 445,779 -0.01(-0.08%)
Jun 18, 2014 17.04 17.12 16.94 17.11 3,486,714 +0.19(+1.13%)
Jun 17, 2014 16.69 16.97 16.68 16.92 3,582,026 +0.20(+1.19%)
Jun 16, 2014 16.54 16.72 16.49 16.72 494,209 +0.13(+0.78%)
Jun 13, 2014 16.47 16.60 16.41 16.59 494,620 +0.16(+0.98%)
Jun 12, 2014 16.56 16.57 16.39 16.43 2,310,710 -0.13(-0.79%)
Jun 11, 2014 16.47 16.58 16.46 16.56 494,831 +0.03(+0.18%)
Jun 10, 2014 16.50 16.54 16.46 16.53 152,460 +0.04(+0.27%)
Jun 06, 2014 16.34 16.50 16.34 16.49 248,355 +0.22(+1.33%)
Jun 05, 2014 16.13 16.30 16.06 16.27 419,221 +0.19(+1.15%)
Jun 04, 2014 16.03 16.14 15.98 16.09 464,025 +0.01(+0.04%)
Jun 03, 2014 16.12 16.14 16.02 16.08 294,911 -0.10(-0.64%)
Jun 02, 2014 16.27 16.27 16.09 16.19 291,270 -0.08(-0.46%)
May 30, 2014 16.45 16.45 16.19 16.26 456,421 -0.19(-1.14%)
May 29, 2014 16.34 16.45 16.34 16.45 138,377 +0.15(+0.94%)
May 28, 2014 16.48 16.48 16.28 16.30 6,091,522 -0.17(-1.02%)
May 27, 2014 16.35 16.50 16.35 16.46 1,434,499 +0.15(+0.94%)
May 23, 2014 16.17 16.31 16.31 16.31 370,139 +0.10(+0.64%)
May 22, 2014 15.96 16.21 15.95 16.21 141,602 +0.20(+1.23%)
May 21, 2014 15.97 16.03 15.91 16.01 426,815 +0.04(+0.22%)
May 20, 2014 16.06 16.11 15.90 15.97 203,988 -0.12(-0.74%)
May 19, 2014 15.85 16.11 15.83 16.09 162,434 +0.20(+1.23%)
May 16, 2014 15.78 15.91 15.64 15.90 1,352,988 +0.17(+1.09%)
May 15, 2014 15.77 15.77 15.54 15.73 2,148,758 -0.07(-0.43%)
May 14, 2014 15.86 15.94 15.76 15.79 419,372 -0.09(-0.58%)
May 13, 2014 16.03 16.07 15.88 15.89 5,782,905 -0.13(-0.83%)
May 12, 2014 15.73 16.05 15.72 16.02 395,361 +0.40(+2.54%)
May 09, 2014 15.56 15.68 15.44 15.62 567,659 +0.08(+0.49%)
May 08, 2014 15.51 15.84 15.45 15.55 558,714 -0.05(-0.34%)
May 07, 2014 15.66 15.70 15.38 15.60 1,097,054 +0.02(+0.15%)
May 06, 2014 15.78 15.83 15.58 15.58 222,535 -0.24(-1.51%)
May 05, 2014 15.72 15.87 15.65 15.82 531,685 -0.01(-0.04%)
May 02, 2014 15.88 15.97 15.80 15.82 320,213 -0.01(-0.06%)
May 01, 2014 15.76 16.02 15.75 15.83 534,211 +0.04(+0.23%)
Apr 30, 2014 15.58 15.80 15.51 15.80 486,836 +0.16(+1.03%)
Apr 29, 2014 15.53 15.66 15.47 15.63 658,346 +0.15(+0.98%)
Apr 28, 2014 15.76 15.76 15.29 15.48 1,908,860 -0.19(-1.23%)
Apr 25, 2014 15.86 15.91 15.66 15.68 272,381 -0.27(-1.72%)
Apr 24, 2014 16.16 16.18 15.78 15.95 584,961 -0.05(-0.34%)
Apr 23, 2014 16.18 16.18 15.95 16.00 9,818,858 -0.21(-1.28%)
Apr 22, 2014 16.12 16.27 16.09 16.21 331,985 +0.12(+0.76%)
Apr 21, 2014 16.08 16.15 15.97 16.09 345,450 +0.02(+0.12%)
Apr 17, 2014 15.91 16.07 16.07 16.07 275,721 +0.09(+0.55%)
Apr 16, 2014 15.87 15.99 15.78 15.98 325,145 +0.19(+1.21%)
Apr 15, 2014 15.65 15.83 15.45 15.79 810,118 +0.17(+1.10%)
Apr 14, 2014 15.53 15.72 15.48 15.62 1,908,272 +0.17(+1.10%)
Apr 11, 2014 15.64 15.73 15.41 15.45 13,124,842 -0.29(-1.87%)
Apr 10, 2014 16.28 16.28 15.70 15.75 1,332,683 -0.56(-3.44%)
Apr 09, 2014 16.07 16.32 16.03 16.31 343,782 +0.29(+1.84%)
Apr 08, 2014 15.86 16.06 15.77 16.01 293,354 +0.16(+1.03%)
Apr 07, 2014 15.98 16.07 15.71 15.85 390,344 -0.21(-1.29%)
Apr 04, 2014 16.46 16.49 15.99 16.06 787,056 -0.32(-1.98%)
Apr 03, 2014 16.80 16.80 16.35 16.38 514,996 -0.40(-2.36%)
Apr 02, 2014 16.90 16.90 16.73 16.78 5,145,673 -0.08(-0.47%)
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.