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 (%)
May 31, 2023 323.63 328.39 323.04 328.00 1,669,785 +2.17(+0.67%)
May 30, 2023 328.89 330.59 324.56 325.83 965,536 +2.43(+0.75%)
May 26, 2023 318.19 325.35 318.11 323.40 943,653 +7.41(+2.35%)
May 25, 2023 312.92 317.67 311.55 315.99 857,460 +7.65(+2.48%)
May 24, 2023 306.75 309.84 306.58 308.34 405,802 -1.44(-0.46%)
May 23, 2023 313.93 314.90 309.55 309.78 661,122 -5.04(-1.60%)
May 22, 2023 313.54 316.10 312.17 314.82 971,858 +1.95(+0.62%)
May 19, 2023 312.90 313.94 311.56 312.87 529,517 -0.16(-0.05%)
May 18, 2023 306.60 313.32 306.50 313.03 1,118,960 +7.36(+2.41%)
May 17, 2023 301.12 306.00 300.27 305.67 917,733 +6.15(+2.05%)
May 16, 2023 298.13 300.72 298.13 299.52 515,062 -0.90(-0.30%)
May 15, 2023 296.07 300.42 295.87 300.42 389,388 +3.15(+1.06%)
May 12, 2023 297.69 298.48 294.89 297.27 481,565 -0.57(-0.19%)
May 11, 2023 298.99 299.50 296.34 297.84 505,618 -1.60(-0.53%)
May 10, 2023 298.92 300.51 296.99 299.44 822,388 +4.18(+1.42%)
May 09, 2023 294.01 296.54 293.75 295.26 530,649 +0.93(+0.32%)
May 08, 2023 292.93 294.49 291.78 294.33 602,648 +1.12(+0.38%)
May 05, 2023 289.43 293.89 289.37 293.21 594,185 +5.64(+1.96%)
May 04, 2023 288.93 290.31 286.86 287.57 528,368 -1.27(-0.44%)
May 03, 2023 292.11 293.09 288.61 288.84 593,503 -2.87(-0.98%)
May 02, 2023 296.25 296.25 290.69 291.71 784,814 -4.22(-1.43%)
May 01, 2023 295.58 297.84 294.92 295.93 661,946 -0.57(-0.19%)
Apr 28, 2023 293.66 297.40 292.43 296.50 1,238,825 +1.11(+0.38%)
Apr 27, 2023 291.79 296.11 290.93 295.39 743,055 +4.78(+1.64%)
Apr 26, 2023 291.99 294.21 289.72 290.61 934,618 +0.77(+0.27%)
Apr 25, 2023 296.38 296.38 289.63 289.84 1,146,190 -8.95(-3.00%)
Apr 24, 2023 300.37 301.65 296.43 298.79 550,669 -2.08(-0.69%)
Apr 21, 2023 300.02 301.59 298.65 300.87 414,970 +0.52(+0.17%)
Apr 20, 2023 299.89 302.72 299.21 300.35 487,610 -2.29(-0.76%)
Apr 19, 2023 301.00 303.21 300.60 302.64 329,465 -0.64(-0.21%)
Apr 18, 2023 304.93 305.63 302.21 303.28 401,370 +0.64(+0.21%)
Apr 17, 2023 301.42 303.54 300.75 302.64 635,281 +1.35(+0.45%)
Apr 14, 2023 299.60 302.90 298.23 301.29 865,435 -1.49(-0.49%)
Apr 13, 2023 298.52 303.17 298.52 302.78 767,659 +5.54(+1.86%)
Apr 12, 2023 300.42 301.69 296.86 297.24 599,455 -0.52(-0.17%)
Apr 11, 2023 297.77 299.18 295.75 297.76 487,213 -1.63(-0.54%)
Apr 10, 2023 297.39 299.59 294.80 299.39 727,363 -0.33(-0.11%)
Apr 06, 2023 296.06 299.82 294.38 299.72 694,990 +1.05(+0.35%)
Apr 05, 2023 301.26 301.97 295.91 298.67 875,268 -3.87(-1.28%)
Apr 04, 2023 303.53 304.99 301.59 302.54 651,277 +0.03(+0.01%)
Apr 03, 2023 302.33 303.00 300.14 302.51 880,981 -2.19(-0.72%)
Mar 31, 2023 297.50 304.70 297.50 304.70 912,325 +7.39(+2.49%)
Mar 30, 2023 297.42 298.33 295.71 297.31 533,137 +1.98(+0.67%)
Mar 29, 2023 292.52 295.67 292.49 295.33 692,973 +5.15(+1.77%)
Mar 28, 2023 291.06 291.16 288.57 290.18 540,539 -1.10(-0.38%)
Mar 27, 2023 291.18 293.64 289.47 291.28 664,766 +0.27(+0.09%)
Mar 24, 2023 289.50 291.26 287.74 291.01 791,533 +1.02(+0.35%)
Mar 23, 2023 289.11 293.94 287.99 289.99 587,199 +4.36(+1.53%)
Mar 22, 2023 291.85 294.22 285.49 285.63 747,434 -5.91(-2.03%)
Mar 21, 2023 288.00 292.34 286.43 291.54 1,141,021 +5.25(+1.83%)
Mar 20, 2023 285.66 286.73 283.23 286.29 1,215,384 +0.16(+0.06%)
Mar 17, 2023 287.64 289.47 284.12 286.13 1,055,370 -1.08(-0.38%)
Mar 16, 2023 280.07 287.94 279.55 287.21 1,343,228 +7.66(+2.74%)
Mar 15, 2023 277.04 279.70 275.91 279.55 1,662,735 -0.55(-0.20%)
Mar 14, 2023 277.68 281.02 276.90 280.10 1,021,166 +6.19(+2.26%)
Mar 13, 2023 269.84 277.13 267.61 273.91 1,427,557 +1.66(+0.61%)
Mar 10, 2023 277.84 278.54 270.60 272.25 2,335,121 -7.57(-2.71%)
Mar 09, 2023 286.57 288.98 279.49 279.82 787,105 -6.46(-2.26%)
Mar 08, 2023 285.19 287.26 284.36 286.28 690,377 +0.66(+0.23%)
Mar 07, 2023 288.08 291.07 285.08 285.62 699,716 -2.88(-1.00%)
Mar 06, 2023 290.17 293.04 288.26 288.50 1,060,146 -0.16(-0.06%)
Mar 03, 2023 285.30 289.01 284.79 288.66 1,177,190 +5.24(+1.85%)
Mar 02, 2023 279.26 284.18 278.63 283.42 1,136,899 +6.71(+2.42%)
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.