Skip to main content

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

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 85.87 86.28 85.27 86.05 3,130,880 +0.66(+0.77%)
Feb 28, 2024 85.14 85.64 84.91 85.40 1,730,495 -0.15(-0.17%)
Feb 27, 2024 86.06 86.06 84.91 85.55 1,931,930 +0.05(+0.06%)
Feb 26, 2024 85.17 86.22 84.92 85.50 4,134,630 +0.82(+0.96%)
Feb 23, 2024 84.74 85.13 84.22 84.68 2,841,345 +0.45(+0.54%)
Feb 22, 2024 84.48 84.88 84.08 84.23 4,770,960 +2.10(+2.56%)
Feb 21, 2024 82.02 82.16 81.27 82.13 6,011,565 -2.37(-2.80%)
Feb 20, 2024 84.72 85.25 83.47 84.50 4,729,985 -1.06(-1.24%)
Feb 16, 2024 87.03 87.03 85.49 85.55 3,883,550 -1.55(-1.77%)
Feb 15, 2024 87.76 87.77 86.71 87.10 1,535,075 -0.13(-0.15%)
Feb 14, 2024 86.66 87.30 86.30 87.23 1,608,905 +1.69(+1.98%)
Feb 13, 2024 84.78 86.26 84.25 85.53 3,383,790 -1.95(-2.23%)
Feb 12, 2024 88.66 88.66 87.33 87.48 2,217,935 -0.92(-1.04%)
Feb 09, 2024 88.37 88.82 87.90 88.40 2,318,770 +0.96(+1.10%)
Feb 08, 2024 86.73 87.56 86.66 87.44 2,138,795 +0.89(+1.03%)
Feb 07, 2024 86.00 86.83 85.57 86.55 1,612,295 +1.36(+1.60%)
Feb 06, 2024 85.72 85.87 84.31 85.19 1,930,700 -0.15(-0.17%)
Feb 05, 2024 85.90 85.95 84.42 85.33 1,775,350 -0.54(-0.63%)
Feb 02, 2024 85.43 86.10 84.79 85.88 1,856,655 +0.63(+0.74%)
Feb 01, 2024 84.85 85.40 84.23 85.25 3,283,610 +1.17(+1.39%)
Jan 31, 2024 85.35 85.46 84.04 84.08 3,402,155 -1.88(-2.19%)
Jan 30, 2024 86.33 86.37 85.69 85.96 3,455,380 -0.39(-0.45%)
Jan 29, 2024 84.60 86.34 84.60 86.34 3,083,070 +1.68(+1.99%)
Jan 26, 2024 84.71 85.32 84.43 84.66 1,425,625 -0.15(-0.17%)
Jan 25, 2024 85.47 85.47 84.31 84.81 2,095,415 +0.24(+0.28%)
Jan 24, 2024 85.58 85.75 84.55 84.57 4,158,915 -0.03(-0.04%)
Jan 23, 2024 84.85 84.85 83.93 84.60 4,555,295 +0.16(+0.19%)
Jan 22, 2024 84.35 85.09 84.29 84.44 3,400,555 +0.76(+0.91%)
Jan 19, 2024 82.62 83.67 82.40 83.67 2,258,600 +1.49(+1.81%)
Jan 18, 2024 81.96 82.27 81.42 82.19 2,444,900 +0.83(+1.02%)
Jan 17, 2024 81.08 81.44 80.03 81.36 3,967,405 -0.35(-0.43%)
Jan 16, 2024 81.52 82.08 81.14 81.71 1,857,585 -0.02(-0.03%)
Jan 12, 2024 81.72 82.12 81.36 81.74 2,186,255 +0.25(+0.30%)
Jan 11, 2024 81.31 81.85 80.30 81.49 2,452,620 +0.65(+0.81%)
Jan 10, 2024 80.13 81.06 79.91 80.84 4,335,125 +1.09(+1.37%)
Jan 09, 2024 79.05 80.12 78.98 79.74 2,218,590 +0.32(+0.41%)
Jan 08, 2024 77.78 79.47 77.78 79.42 2,212,150 +2.11(+2.73%)
Jan 05, 2024 77.42 78.02 77.14 77.31 3,436,245 -0.09(-0.12%)
Jan 04, 2024 77.58 78.00 77.31 77.41 2,423,365 -0.20(-0.25%)
Jan 03, 2024 77.98 78.34 77.52 77.60 3,369,420 -1.27(-1.61%)
Jan 02, 2024 80.24 80.41 78.34 78.87 4,931,550 -2.25(-2.78%)
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%)
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.