Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

84.27 +0.48 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Feb 29, 2024 429.33 431.38 426.36 430.27 626,176 +3.28(+0.77%)
Feb 28, 2024 425.68 428.20 424.53 426.99 346,099 -0.74(-0.17%)
Feb 27, 2024 430.29 430.29 424.55 427.73 386,386 +0.25(+0.06%)
Feb 26, 2024 425.87 431.08 424.62 427.48 826,926 +4.08(+0.96%)
Feb 23, 2024 423.70 425.64 421.10 423.40 568,269 +2.26(+0.54%)
Feb 22, 2024 422.39 424.42 420.38 421.14 954,192 +10.50(+2.56%)
Feb 21, 2024 410.08 410.80 406.35 410.64 1,202,313 -11.84(-2.80%)
Feb 20, 2024 423.62 426.26 417.34 422.48 945,997 -5.29(-1.24%)
Feb 16, 2024 435.13 435.13 427.45 427.77 776,710 -7.73(-1.77%)
Feb 15, 2024 438.78 438.83 433.54 435.50 307,015 -0.64(-0.15%)
Feb 14, 2024 433.30 436.50 431.50 436.14 321,781 +8.47(+1.98%)
Feb 13, 2024 423.91 431.28 421.25 427.67 676,758 -9.74(-2.23%)
Feb 12, 2024 443.28 443.28 436.67 437.41 443,587 -4.60(-1.04%)
Feb 09, 2024 441.83 444.09 439.49 442.01 463,754 +4.82(+1.10%)
Feb 08, 2024 433.63 437.81 433.29 437.19 427,759 +4.45(+1.03%)
Feb 07, 2024 430.00 434.16 427.84 432.74 322,459 +6.81(+1.60%)
Feb 06, 2024 428.59 429.33 421.54 425.93 386,140 -0.73(-0.17%)
Feb 05, 2024 429.48 429.75 422.07 426.66 355,070 -2.72(-0.63%)
Feb 02, 2024 427.15 430.50 423.97 429.38 371,331 +3.14(+0.74%)
Feb 01, 2024 424.24 427.00 421.16 426.24 656,722 +5.86(+1.39%)
Jan 31, 2024 426.77 427.28 420.18 420.38 680,431 -9.40(-2.19%)
Jan 30, 2024 431.67 431.86 428.47 429.78 691,076 -1.94(-0.45%)
Jan 29, 2024 423.02 431.72 423.02 431.72 616,614 +8.41(+1.99%)
Jan 26, 2024 423.57 426.61 422.16 423.31 285,125 -0.74(-0.17%)
Jan 25, 2024 427.34 427.34 421.53 424.05 419,083 +1.19(+0.28%)
Jan 24, 2024 427.92 428.77 422.73 422.86 831,783 -0.15(-0.04%)
Jan 23, 2024 424.27 424.27 419.67 423.01 911,059 +0.82(+0.19%)
Jan 22, 2024 421.76 425.44 421.45 422.19 680,111 +3.82(+0.91%)
Jan 19, 2024 413.11 418.37 412.02 418.37 451,720 +7.43(+1.81%)
Jan 18, 2024 409.78 411.35 407.08 410.94 488,980 +4.15(+1.02%)
Jan 17, 2024 405.41 407.19 400.16 406.79 793,481 -1.77(-0.43%)
Jan 16, 2024 407.58 410.39 405.68 408.56 371,517 -0.12(-0.03%)
Jan 12, 2024 408.62 410.59 406.80 408.68 437,251 +1.23(+0.30%)
Jan 11, 2024 406.56 409.27 401.52 407.45 490,524 +3.26(+0.81%)
Jan 10, 2024 400.63 405.28 399.56 404.19 867,025 +5.47(+1.37%)
Jan 09, 2024 395.27 400.59 394.89 398.72 443,718 +1.61(+0.41%)
Jan 08, 2024 388.90 397.36 388.90 397.11 442,430 +10.55(+2.73%)
Jan 05, 2024 387.12 390.09 385.70 386.56 687,249 -0.47(-0.12%)
Jan 04, 2024 387.90 389.98 386.56 387.03 484,673 -0.98(-0.25%)
Jan 03, 2024 389.92 391.69 387.60 388.01 673,884 -6.36(-1.61%)
Jan 02, 2024 401.19 402.06 391.71 394.37 986,310 -11.27(-2.78%)
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%)
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.