Skip to main content

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

92.91 +0.55 (+0.60%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 91.38 92.42 91.24 92.36 6,154,918 +0.63(+0.69%)
Oct 09, 2024 90.79 91.89 90.59 91.73 4,216,754 +1.15(+1.27%)
Oct 08, 2024 89.07 90.69 89.07 90.58 2,653,163 +1.90(+2.14%)
Oct 07, 2024 89.55 89.82 88.50 88.68 3,368,551 -1.22(-1.36%)
Oct 04, 2024 89.32 89.92 88.71 89.90 2,123,729 +1.59(+1.80%)
Oct 03, 2024 87.68 88.64 87.68 88.31 3,772,882 +0.09(+0.10%)
Oct 02, 2024 87.45 88.60 87.31 88.22 3,442,690 +0.74(+0.85%)
Oct 01, 2024 89.39 89.52 87.23 87.48 2,830,499 -1.89(-2.11%)
Sep 30, 2024 88.85 89.46 88.48 89.37 2,879,621 +0.13(+0.15%)
Sep 27, 2024 89.32 89.55 88.90 89.24 4,171,570 -0.08(-0.09%)
Sep 26, 2024 89.84 89.99 88.55 89.32 2,506,924 +0.46(+0.52%)
Sep 25, 2024 89.06 89.44 88.72 88.86 1,675,904 -0.46(-0.52%)
Sep 24, 2024 89.48 89.50 88.44 89.32 2,182,684 +0.11(+0.12%)
Sep 23, 2024 89.39 89.53 89.03 89.21 1,528,742 +0.01(+0.01%)
Sep 20, 2024 88.80 89.31 88.33 89.20 6,398,593 +0.01(+0.01%)
Sep 19, 2024 88.98 89.58 88.51 89.19 3,285,020 +2.32(+2.67%)
Sep 18, 2024 87.64 88.02 86.66 86.87 3,005,959 -0.75(-0.86%)
Sep 17, 2024 88.66 88.66 87.34 87.62 2,641,183 -0.40(-0.45%)
Sep 16, 2024 87.52 88.35 87.52 88.02 4,878,610 +0.69(+0.79%)
Sep 13, 2024 87.33 87.72 86.96 87.33 3,664,084 -0.26(-0.30%)
Sep 12, 2024 86.86 87.75 86.67 87.59 2,898,466 +0.92(+1.06%)
Sep 11, 2024 85.44 86.82 84.20 86.67 3,133,793 +0.92(+1.07%)
Sep 10, 2024 85.58 85.83 84.67 85.75 4,886,057 +1.34(+1.59%)
Sep 09, 2024 83.96 84.90 83.84 84.41 4,425,833 +1.05(+1.26%)
Sep 06, 2024 84.76 85.12 82.83 83.36 10,428,672 -1.03(-1.22%)
Sep 05, 2024 84.19 84.89 83.73 84.39 1,893,429 -0.32(-0.38%)
Sep 04, 2024 83.92 85.15 83.84 84.71 2,658,587 -0.19(-0.22%)
Sep 03, 2024 86.56 87.14 84.46 84.90 2,432,118 -1.90(-2.19%)
Aug 30, 2024 86.89 87.00 85.91 86.80 2,877,051 +0.51(+0.59%)
Aug 29, 2024 86.36 87.61 86.19 86.29 3,924,382 +1.04(+1.22%)
Aug 28, 2024 85.96 86.31 84.79 85.25 3,112,293 -1.07(-1.24%)
Aug 27, 2024 85.31 86.46 85.31 86.32 1,908,056 +0.23(+0.27%)
Aug 26, 2024 86.18 86.73 85.91 86.09 2,748,571 -0.28(-0.32%)
Aug 23, 2024 86.72 86.83 85.45 86.37 3,014,700 +0.49(+0.57%)
Aug 22, 2024 87.32 87.74 85.78 85.88 1,732,822 -1.34(-1.54%)
Aug 21, 2024 86.65 87.26 86.44 87.22 3,858,939 +0.53(+0.61%)
Aug 20, 2024 86.53 87.07 86.45 86.69 1,806,982 +0.19(+0.22%)
Aug 19, 2024 85.52 86.50 85.40 86.50 1,982,840 +0.98(+1.15%)
Aug 16, 2024 85.18 85.72 84.95 85.52 1,467,175 +0.10(+0.12%)
Aug 15, 2024 84.66 85.51 84.66 85.42 2,546,517 +1.54(+1.84%)
Aug 14, 2024 83.40 84.28 83.13 83.88 1,748,873 +0.47(+0.56%)
Aug 13, 2024 82.38 83.60 82.36 83.41 6,022,353 +1.47(+1.79%)
Aug 12, 2024 82.56 82.72 81.60 81.94 2,112,407 -0.53(-0.64%)
Aug 09, 2024 81.46 82.63 81.39 82.47 2,404,164 +0.91(+1.12%)
Aug 08, 2024 80.24 81.72 79.67 81.56 5,824,308 +2.61(+3.31%)
Aug 07, 2024 80.66 81.55 78.89 78.95 3,166,403 -0.16(-0.20%)
Aug 06, 2024 79.09 80.20 78.51 79.11 5,303,905 +1.17(+1.50%)
Aug 05, 2024 75.96 79.12 75.96 77.94 6,484,409 -2.27(-2.83%)
Aug 02, 2024 80.67 80.82 79.17 80.21 11,362,898 -2.77(-3.34%)
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.