Indicators

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

82.90 -0.82 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	63.86	63.87	63.43	63.52	28,899	-0.45(-0.70%)
Apr 27, 2012	63.85	64.24	63.50	63.97	88,176	+0.20(+0.31%)
Apr 26, 2012	62.83	64.02	62.83	63.78	80,575	+1.40(+2.25%)
Apr 25, 2012	61.64	62.53	61.64	62.38	225,409	+1.19(+1.94%)
Apr 24, 2012	62.23	62.23	60.97	61.19	44,387	-1.20(-1.93%)
Apr 23, 2012	62.55	62.55	61.62	62.40	78,678	-0.81(-1.29%)
Apr 20, 2012	63.51	63.94	63.19	63.21	169,619	-0.15(-0.23%)
Apr 19, 2012	63.56	64.75	62.90	63.36	96,079	-0.34(-0.54%)
Apr 18, 2012	63.61	63.98	63.39	63.70	150,122	-0.21(-0.32%)
Apr 17, 2012	63.16	64.19	63.16	63.91	293,140	+1.12(+1.78%)
Apr 16, 2012	63.46	63.46	62.38	62.79	88,746	-0.31(-0.50%)
Apr 13, 2012	63.12	63.55	63.01	63.10	52,058	-0.19(-0.29%)
Apr 12, 2012	62.41	63.37	62.41	63.29	94,253	+0.98(+1.57%)
Apr 11, 2012	62.05	62.52	61.88	62.31	142,439	+0.60(+0.97%)
Apr 10, 2012	63.00	63.13	61.62	61.71	122,380	-1.35(-2.14%)
Apr 09, 2012	62.94	63.31	62.59	63.06	206,606	-0.92(-1.44%)
Apr 05, 2012	63.51	64.02	63.29	63.98	123,533	+0.12(+0.18%)
Apr 04, 2012	64.15	64.37	63.49	63.87	87,593	-1.13(-1.73%)
Apr 03, 2012	65.14	65.33	64.52	64.99	523,128	-0.23(-0.35%)

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.