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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 395.10 395.10 390.04 390.04 739,148 -5.09(-1.29%)
Jun 29, 2021 394.27 395.51 391.61 395.13 613,484 +1.80(+0.46%)
Jun 28, 2021 394.82 394.82 390.54 393.33 1,077,986 +4.72(+1.21%)
Jun 25, 2021 388.21 389.45 385.71 388.61 1,000,587 +0.18(+0.05%)
Jun 24, 2021 386.47 390.85 386.47 388.43 804,694 +3.43(+0.89%)
Jun 23, 2021 385.39 386.82 383.38 385.00 478,938 +0.00(+0.00%)
Jun 22, 2021 381.34 385.28 380.53 385.00 841,957 +4.17(+1.09%)
Jun 21, 2021 377.83 381.85 374.12 380.83 1,110,160 +1.46(+0.38%)
Jun 18, 2021 378.00 380.76 376.47 379.37 898,584 +1.23(+0.33%)
Jun 17, 2021 369.23 379.42 369.23 378.14 1,764,557 +6.43(+1.73%)
Jun 16, 2021 374.56 375.09 366.78 371.71 1,657,465 -2.10(-0.56%)
Jun 15, 2021 378.75 378.75 372.95 373.81 747,479 -5.31(-1.40%)
Jun 14, 2021 375.00 379.21 374.82 379.12 789,704 +4.63(+1.24%)
Jun 11, 2021 371.45 374.76 370.23 374.49 729,716 +3.76(+1.01%)
Jun 10, 2021 363.27 371.06 363.27 370.73 882,256 +6.40(+1.76%)
Jun 09, 2021 367.09 367.33 364.04 364.33 752,694 +0.04(+0.01%)
Jun 08, 2021 366.08 367.95 362.78 364.29 1,260,470 +0.83(+0.23%)
Jun 07, 2021 360.66 363.69 359.14 363.46 637,672 +2.86(+0.79%)
Jun 04, 2021 355.10 361.25 355.10 360.60 1,162,613 +7.63(+2.16%)
Jun 03, 2021 353.74 355.18 350.54 352.97 777,731 -4.39(-1.23%)
Jun 02, 2021 357.85 359.67 355.70 357.36 422,414 +0.59(+0.17%)
Jun 01, 2021 361.27 361.27 354.16 356.77 826,529 -2.13(-0.59%)
May 28, 2021 359.83 362.30 358.75 358.90 538,921 +3.07(+0.86%)
May 27, 2021 356.64 358.30 353.25 355.83 1,159,843 -2.50(-0.70%)
May 26, 2021 357.00 359.94 356.98 358.33 852,027 +3.00(+0.84%)
May 25, 2021 355.47 357.40 354.31 355.33 746,592 +0.73(+0.21%)
May 24, 2021 352.47 355.63 351.68 354.60 839,954 +5.74(+1.65%)
May 21, 2021 353.39 353.52 347.41 348.86 1,170,461 -1.21(-0.35%)
May 20, 2021 345.86 351.38 344.44 350.07 1,877,690 +8.07(+2.36%)
May 19, 2021 332.76 342.07 332.76 342.00 1,297,595 +1.63(+0.48%)
May 18, 2021 340.19 344.79 339.80 340.37 808,920 +0.16(+0.05%)
May 17, 2021 339.89 341.95 336.19 340.21 1,277,548 -2.38(-0.69%)
May 14, 2021 337.69 343.40 336.27 342.59 1,284,101 +9.00(+2.70%)
May 13, 2021 336.02 339.00 330.41 333.59 1,215,406 -0.08(-0.02%)
May 12, 2021 336.50 339.68 332.00 333.67 1,522,283 -8.63(-2.52%)
May 11, 2021 330.01 343.43 330.01 342.30 2,070,758 +3.68(+1.09%)
May 10, 2021 346.32 346.32 338.44 338.62 1,393,313 -7.88(-2.27%)
May 07, 2021 349.68 351.34 345.00 346.50 1,635,268 +3.31(+0.96%)
May 06, 2021 343.16 343.92 338.35 343.19 1,574,247 -1.69(-0.49%)
May 05, 2021 349.84 352.09 343.39 344.88 1,101,023 -2.70(-0.78%)
May 04, 2021 352.46 352.61 342.67 347.58 2,164,330 -8.46(-2.38%)
May 03, 2021 360.50 362.58 355.60 356.04 1,064,314 -5.55(-1.53%)
Apr 30, 2021 362.71 366.19 360.52 361.59 617,400 -3.14(-0.86%)
Apr 29, 2021 372.51 372.51 361.26 364.73 1,115,112 -5.21(-1.41%)
Apr 28, 2021 370.24 371.58 367.13 369.94 910,728 -1.13(-0.30%)
Apr 27, 2021 371.90 373.19 368.75 371.07 869,728 -1.54(-0.41%)
Apr 26, 2021 369.79 372.81 367.14 372.61 829,769 +4.15(+1.13%)
Apr 23, 2021 364.10 369.17 364.10 368.46 358,500 +5.31(+1.46%)
Apr 22, 2021 362.91 368.00 361.18 363.15 769,962 -0.54(-0.15%)
Apr 21, 2021 360.25 363.96 359.47 363.69 514,221 +1.48(+0.41%)
Apr 20, 2021 363.91 366.49 359.99 362.21 906,064 -3.82(-1.04%)
Apr 19, 2021 368.27 371.40 363.88 366.03 899,966 -4.89(-1.32%)
Apr 16, 2021 372.94 373.02 368.83 370.92 607,100 -2.59(-0.69%)
Apr 15, 2021 370.80 373.65 370.04 373.51 692,439 +6.77(+1.85%)
Apr 14, 2021 371.81 373.89 366.08 366.74 1,559,825 -3.75(-1.01%)
Apr 13, 2021 366.68 371.30 365.00 370.49 966,137 +5.86(+1.61%)
Apr 12, 2021 363.58 365.74 360.22 364.63 674,095 +0.87(+0.24%)
Apr 09, 2021 357.46 363.83 357.37 363.76 662,000 +2.30(+0.64%)
Apr 08, 2021 358.48 362.52 358.23 361.46 1,047,654 +6.57(+1.85%)
Apr 07, 2021 354.28 357.14 353.29 354.89 447,315 -0.62(-0.17%)
Apr 06, 2021 354.07 357.82 350.93 355.51 914,060 +2.00(+0.57%)
Apr 05, 2021 353.34 354.41 350.48 353.51 768,706 +3.95(+1.13%)
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.