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

86.87 -0.75 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.71 81.85 80.80 81.13 1,699,980 -0.54(-0.66%)
Dec 28, 2023 81.76 81.82 81.53 81.67 2,213,335 -0.03(-0.03%)
Dec 27, 2023 81.68 81.95 81.42 81.70 2,180,085 -0.06(-0.08%)
Dec 26, 2023 81.70 81.84 81.45 81.76 1,264,050 +0.26(+0.32%)
Dec 22, 2023 81.75 81.75 81.08 81.50 1,544,840 +0.15(+0.18%)
Dec 21, 2023 81.00 81.40 80.65 81.35 1,669,000 +1.09(+1.36%)
Dec 20, 2023 81.16 81.71 80.21 80.25 2,085,205 -1.17(-1.43%)
Dec 19, 2023 81.04 81.53 80.99 81.42 2,338,250 +0.50(+0.62%)
Dec 18, 2023 80.23 81.16 80.23 80.92 3,010,850 +0.61(+0.76%)
Dec 15, 2023 79.37 80.52 79.37 80.30 5,160,480 +0.77(+0.97%)
Dec 14, 2023 80.46 80.78 78.88 79.53 3,804,845 -1.08(-1.34%)
Dec 13, 2023 79.84 80.73 79.40 80.61 6,070,150 +0.93(+1.16%)
Dec 12, 2023 79.02 79.71 78.71 79.68 3,920,090 +0.14(+0.18%)
Dec 11, 2023 78.84 79.64 78.62 79.54 8,567,520 +0.80(+1.02%)
Dec 08, 2023 77.61 78.85 77.61 78.74 1,429,910 +0.65(+0.83%)
Dec 07, 2023 77.80 78.17 77.40 78.09 2,846,035 +0.41(+0.53%)
Dec 06, 2023 79.02 79.02 77.60 77.68 1,866,085 -0.81(-1.03%)
Dec 05, 2023 77.82 78.49 77.58 78.49 1,675,145 -0.01(-0.02%)
Dec 04, 2023 78.54 78.81 77.54 78.50 4,775,265 -0.98(-1.24%)
Dec 01, 2023 78.20 79.51 78.10 79.48 4,940,210 +1.09(+1.39%)
Nov 30, 2023 78.56 79.08 77.41 78.39 5,759,610 +0.63(+0.80%)
Nov 29, 2023 77.54 78.23 77.54 77.77 3,936,985 +1.23(+1.60%)
Nov 28, 2023 75.80 76.71 75.79 76.54 3,985,550 +0.44(+0.58%)
Nov 27, 2023 75.97 76.56 75.77 76.10 7,321,205 -0.03(-0.04%)
Nov 24, 2023 75.90 76.13 75.58 76.13 1,492,375 +0.25(+0.33%)
Nov 22, 2023 76.40 76.57 75.73 75.89 9,302,005 -0.02(-0.02%)
Nov 21, 2023 75.60 76.02 75.31 75.90 9,361,610 -0.03(-0.04%)
Nov 20, 2023 74.90 76.08 74.90 75.93 3,198,235 +1.15(+1.54%)
Nov 17, 2023 74.60 74.94 74.38 74.78 2,595,090 +0.24(+0.32%)
Nov 16, 2023 74.04 74.84 73.93 74.54 2,780,960 +0.03(+0.04%)
Nov 15, 2023 75.22 75.22 74.26 74.51 3,602,890 -0.42(-0.56%)
Nov 14, 2023 74.76 75.04 74.05 74.93 4,519,955 +2.00(+2.74%)
Nov 13, 2023 72.58 73.12 72.32 72.93 3,500,290 +0.07(+0.10%)
Nov 10, 2023 71.32 72.88 71.13 72.85 3,327,125 +1.77(+2.49%)
Nov 09, 2023 72.00 72.28 71.02 71.08 3,611,800 -0.61(-0.85%)
Nov 08, 2023 71.42 71.90 71.16 71.69 2,822,125 +0.48(+0.68%)
Nov 07, 2023 70.47 71.70 70.41 71.21 4,412,010 +1.41(+2.02%)
Nov 06, 2023 69.98 70.14 69.04 69.80 8,202,945 -0.16(-0.23%)
Nov 03, 2023 69.05 70.29 68.78 69.96 8,740,715 +0.73(+1.05%)
Nov 02, 2023 68.87 69.24 68.62 69.23 8,049,625 +1.19(+1.74%)
Nov 01, 2023 67.52 68.15 67.14 68.05 7,905,735 +0.56(+0.82%)
Oct 31, 2023 66.83 67.65 66.47 67.49 3,276,975 +0.78(+1.17%)
Oct 30, 2023 66.25 67.01 66.06 66.71 4,084,095 +0.87(+1.33%)
Oct 27, 2023 66.33 66.56 65.66 65.84 3,493,005 -0.03(-0.04%)
Oct 26, 2023 66.71 67.33 65.43 65.87 6,057,890 -0.68(-1.02%)
Oct 25, 2023 68.26 68.38 66.35 66.54 5,261,400 -1.83(-2.68%)
Oct 24, 2023 68.12 68.74 67.54 68.38 2,289,895 +0.62(+0.91%)
Oct 23, 2023 67.18 68.46 66.75 67.76 3,691,330 +0.00(+0.01%)
Oct 20, 2023 69.28 69.40 67.33 67.75 6,432,620 -1.76(-2.53%)
Oct 19, 2023 70.10 70.82 69.38 69.51 3,308,270 -0.44(-0.63%)
Oct 18, 2023 70.70 71.06 69.81 69.95 2,565,305 -1.07(-1.50%)
Oct 17, 2023 69.96 71.41 69.84 71.02 8,878,730 +0.36(+0.51%)
Oct 16, 2023 70.07 71.13 70.05 70.66 3,766,400 +0.80(+1.15%)
Oct 13, 2023 70.59 70.90 69.55 69.86 2,326,285 -0.78(-1.10%)
Oct 12, 2023 71.17 71.52 70.17 70.63 3,318,240 -0.29(-0.41%)
Oct 11, 2023 70.77 71.20 70.39 70.93 2,314,675 +0.40(+0.56%)
Oct 10, 2023 70.31 71.11 70.11 70.53 4,281,925 +0.33(+0.46%)
Oct 09, 2023 69.36 70.33 69.13 70.20 3,060,410 +0.46(+0.67%)
Oct 06, 2023 67.32 69.99 67.31 69.74 3,220,100 +1.83(+2.70%)
Oct 05, 2023 67.97 68.00 67.08 67.91 2,460,385 -0.08(-0.12%)
Oct 04, 2023 67.11 68.15 67.11 67.99 5,245,955 +1.08(+1.62%)
Oct 03, 2023 68.00 68.46 66.61 66.91 2,648,160 -1.72(-2.51%)
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.