Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

81.09 +0.90 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 408.53 409.26 404.02 405.64 339,996 -2.70(-0.66%)
Dec 28, 2023 408.78 409.12 407.64 408.34 442,667 -0.14(-0.03%)
Dec 27, 2023 408.42 409.73 407.11 408.48 436,017 -0.31(-0.08%)
Dec 26, 2023 408.50 409.21 407.26 408.79 252,810 +1.30(+0.32%)
Dec 22, 2023 408.77 408.77 405.42 407.49 308,968 +0.75(+0.18%)
Dec 21, 2023 405.01 406.99 403.25 406.74 333,800 +5.47(+1.36%)
Dec 20, 2023 405.81 408.56 401.06 401.27 417,041 -5.83(-1.43%)
Dec 19, 2023 405.18 407.63 404.95 407.10 467,650 +2.52(+0.62%)
Dec 18, 2023 401.16 405.79 401.16 404.58 602,170 +3.07(+0.76%)
Dec 15, 2023 396.84 402.61 396.84 401.51 1,032,096 +3.86(+0.97%)
Dec 14, 2023 402.31 403.90 394.40 397.65 760,969 -5.40(-1.34%)
Dec 13, 2023 399.18 403.65 397.00 403.05 1,214,030 +4.63(+1.16%)
Dec 12, 2023 395.12 398.54 393.56 398.42 784,018 +0.71(+0.18%)
Dec 11, 2023 394.21 398.20 393.10 397.71 1,713,504 +4.02(+1.02%)
Dec 08, 2023 388.03 394.26 388.03 393.69 285,982 +3.24(+0.83%)
Dec 07, 2023 389.02 390.86 387.00 390.45 569,207 +2.05(+0.53%)
Dec 06, 2023 395.08 395.08 387.99 388.40 373,217 -4.04(-1.03%)
Dec 05, 2023 389.10 392.44 387.92 392.44 335,029 -0.06(-0.02%)
Dec 04, 2023 392.70 394.07 387.68 392.50 955,053 -4.92(-1.24%)
Dec 01, 2023 391.02 397.55 390.52 397.42 988,042 +5.45(+1.39%)
Nov 30, 2023 392.80 395.38 387.03 391.97 1,151,922 +3.13(+0.80%)
Nov 29, 2023 387.72 391.16 387.72 388.84 787,397 +6.14(+1.60%)
Nov 28, 2023 379.00 383.57 378.93 382.70 797,110 +2.20(+0.58%)
Nov 27, 2023 379.86 382.81 378.85 380.50 1,464,241 -0.17(-0.04%)
Nov 24, 2023 379.48 380.67 377.91 380.67 298,475 +1.24(+0.33%)
Nov 22, 2023 381.99 382.84 378.67 379.43 1,860,401 -0.08(-0.02%)
Nov 21, 2023 377.99 380.10 376.54 379.51 1,872,322 -0.14(-0.04%)
Nov 20, 2023 374.48 380.39 374.48 379.65 639,647 +5.74(+1.54%)
Nov 17, 2023 373.00 374.68 371.88 373.91 519,018 +1.20(+0.32%)
Nov 16, 2023 370.21 374.21 369.66 372.71 556,192 +0.16(+0.04%)
Nov 15, 2023 376.11 376.11 371.30 372.55 720,578 -2.09(-0.56%)
Nov 14, 2023 373.81 375.18 370.25 374.64 903,991 +10.00(+2.74%)
Nov 13, 2023 362.88 365.59 361.60 364.64 700,058 +0.37(+0.10%)
Nov 10, 2023 356.58 364.40 355.64 364.27 665,425 +8.85(+2.49%)
Nov 09, 2023 360.00 361.39 355.12 355.42 722,360 -3.04(-0.85%)
Nov 08, 2023 357.11 359.51 355.80 358.46 564,425 +2.41(+0.68%)
Nov 07, 2023 352.34 358.49 352.04 356.05 882,402 +7.06(+2.02%)
Nov 06, 2023 349.91 350.68 345.20 348.99 1,640,589 -0.82(-0.23%)
Nov 03, 2023 345.27 351.47 343.90 349.81 1,748,143 +3.65(+1.05%)
Nov 02, 2023 344.35 346.20 343.09 346.16 1,609,925 +5.93(+1.74%)
Nov 01, 2023 337.59 340.74 335.72 340.23 1,581,147 +2.78(+0.82%)
Oct 31, 2023 334.14 338.27 332.36 337.45 655,395 +3.89(+1.17%)
Oct 30, 2023 331.24 335.05 330.32 333.56 816,819 +4.37(+1.33%)
Oct 27, 2023 331.64 332.80 328.31 329.19 698,601 -0.14(-0.04%)
Oct 26, 2023 333.54 336.66 327.14 329.33 1,211,578 -3.38(-1.02%)
Oct 25, 2023 341.32 341.88 331.73 332.71 1,052,280 -9.17(-2.68%)
Oct 24, 2023 340.62 343.72 337.72 341.88 457,979 +3.09(+0.91%)
Oct 23, 2023 335.92 342.32 333.75 338.79 738,266 +0.02(+0.01%)
Oct 20, 2023 346.42 347.00 336.66 338.77 1,286,524 -8.78(-2.53%)
Oct 19, 2023 350.52 354.09 346.92 347.55 661,654 -2.19(-0.63%)
Oct 18, 2023 353.51 355.31 349.03 349.74 513,061 -5.34(-1.50%)
Oct 17, 2023 349.79 357.04 349.19 355.08 1,775,746 +1.79(+0.51%)
Oct 16, 2023 350.34 355.64 350.27 353.29 753,280 +4.01(+1.15%)
Oct 13, 2023 352.93 354.51 347.74 349.28 465,257 -3.88(-1.10%)
Oct 12, 2023 355.85 357.62 350.84 353.16 663,648 -1.47(-0.41%)
Oct 11, 2023 353.87 356.00 351.93 354.63 462,935 +1.98(+0.56%)
Oct 10, 2023 351.53 355.53 350.53 352.65 856,385 +1.63(+0.46%)
Oct 09, 2023 346.80 351.66 345.64 351.02 612,082 +2.32(+0.67%)
Oct 06, 2023 336.58 349.97 336.57 348.70 644,020 +9.17(+2.70%)
Oct 05, 2023 339.87 340.00 335.39 339.53 492,077 -0.42(-0.12%)
Oct 04, 2023 335.57 340.76 335.57 339.95 1,049,191 +5.41(+1.62%)
Oct 03, 2023 340.00 342.30 333.03 334.54 529,632 -8.61(-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.