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 )

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 10.03 10.05 9.841 9.917 3,729,962 -0.07(-0.74%)
Nov 29, 2007 9.917 10.02 9.917 9.990 857,605 +0.01(+0.12%)
Nov 28, 2007 9.839 10.00 9.760 9.978 1,442,795 +0.28(+2.93%)
Nov 27, 2007 9.565 9.752 9.565 9.694 1,304,164 +0.15(+1.54%)
Nov 26, 2007 9.668 9.791 9.547 9.547 804,087 -0.18(-1.88%)
Nov 23, 2007 9.821 9.821 9.668 9.730 407,476 +0.06(+0.62%)
Nov 21, 2007 9.716 9.813 9.624 9.670 512,551 -0.14(-1.46%)
Nov 20, 2007 9.851 9.964 9.662 9.813 3,031,046 -0.03(-0.26%)
Nov 19, 2007 9.891 9.966 9.837 9.839 329,879 -0.14(-1.41%)
Nov 16, 2007 9.911 10.02 9.837 9.980 654,899 +0.14(+1.41%)
Nov 15, 2007 9.923 9.978 9.841 9.841 1,202,157 -0.13(-1.26%)
Nov 14, 2007 10.22 10.22 9.934 9.966 3,582,328 -0.09(-0.89%)
Nov 13, 2007 9.899 10.06 9.833 10.06 790,204 +0.13(+1.30%)
Nov 12, 2007 9.869 10.01 9.841 9.927 751,474 +0.01(+0.14%)
Nov 09, 2007 9.933 10.03 9.851 9.913 1,098,163 -0.21(-2.12%)
Nov 08, 2007 10.35 10.35 9.946 10.13 3,692,987 -0.20(-1.98%)
Nov 07, 2007 10.50 10.50 10.33 10.33 319,401 -0.21(-2.00%)
Nov 06, 2007 10.62 10.62 10.45 10.54 337,509 -0.02(-0.23%)
Nov 05, 2007 10.49 10.60 10.47 10.57 587,497 -0.07(-0.67%)
Nov 02, 2007 10.63 10.67 10.52 10.64 281,677 +0.12(+1.11%)
Nov 01, 2007 10.65 10.66 10.52 10.52 667,976 -0.19(-1.78%)
Oct 31, 2007 10.51 10.71 10.48 10.71 1,543,187 +0.27(+2.55%)
Oct 30, 2007 10.40 10.47 10.40 10.45 408,431 -0.07(-0.66%)
Oct 29, 2007 10.45 10.52 10.38 10.52 215,281 +0.13(+1.24%)
Oct 26, 2007 10.44 10.44 10.31 10.39 807,809 +0.15(+1.50%)
Oct 25, 2007 10.32 10.35 10.16 10.23 3,080,339 -0.12(-1.19%)
Oct 24, 2007 10.33 10.36 10.15 10.36 526,635 -0.05(-0.44%)
Oct 23, 2007 10.34 10.40 10.30 10.40 1,293,199 +0.14(+1.38%)
Oct 22, 2007 10.08 10.32 10.08 10.26 254,515 +0.09(+0.92%)
Oct 19, 2007 10.42 10.42 10.17 10.17 504,503 -0.24(-2.31%)
Oct 18, 2007 10.38 10.44 10.35 10.41 159,952 +0.02(+0.19%)
Oct 17, 2007 10.41 10.44 10.27 10.39 630,755 -0.01(-0.11%)
Oct 16, 2007 10.45 10.46 10.39 10.40 357,629 -0.07(-0.63%)
Oct 15, 2007 10.53 10.57 10.42 10.47 379,761 -0.11(-1.07%)
Oct 12, 2007 10.44 10.62 10.44 10.58 525,629 +0.25(+2.46%)
Oct 11, 2007 10.46 10.50 10.30 10.32 598,563 +0.01(+0.06%)
Oct 10, 2007 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Oct 09, 2007 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Oct 08, 2007 10.21 10.32 10.21 10.32 446,659 +0.12(+1.17%)
Oct 05, 2007 10.12 10.25 10.11 10.20 406,922 +0.11(+1.06%)
Oct 04, 2007 10.05 10.09 10.03 10.09 254,012 +0.05(+0.48%)
Oct 03, 2007 10.07 10.07 9.998 10.04 250,994 -0.01(-0.06%)
Oct 02, 2007 10.06 10.09 10.03 10.05 750,971 +0.02(+0.16%)
Oct 01, 2007 9.946 10.06 9.946 10.03 310,850 +0.09(+0.94%)
Sep 28, 2007 9.940 9.964 9.881 9.940 1,414,421 +0.02(+0.16%)
Sep 27, 2007 9.919 9.933 9.869 9.925 196,670 +0.04(+0.44%)
Sep 26, 2007 9.875 9.954 9.847 9.881 995,426 +0.07(+0.69%)
Sep 25, 2007 9.648 9.851 9.648 9.813 561,845 +0.15(+1.54%)
Sep 24, 2007 9.738 9.782 9.662 9.664 357,629 -0.07(-0.67%)
Sep 21, 2007 9.801 9.819 9.730 9.730 133,796 -0.00(-0.02%)
Sep 20, 2007 9.732 9.787 9.702 9.732 266,587 -0.02(-0.20%)
Sep 19, 2007 9.762 9.829 9.700 9.752 1,008,001 +0.03(+0.35%)
Sep 18, 2007 9.601 9.746 9.513 9.718 2,791,620 +0.23(+2.43%)
Sep 17, 2007 9.487 9.535 9.441 9.487 1,252,456 -0.04(-0.44%)
Sep 14, 2007 9.449 9.549 9.449 9.529 55,329 -0.00(-0.04%)
Sep 13, 2007 9.545 9.559 9.503 9.533 82,491 +0.01(+0.15%)
Sep 12, 2007 9.463 9.565 9.463 9.519 94,563 +0.00(+0.04%)
Sep 11, 2007 9.382 9.519 9.382 9.515 132,790 +0.19(+2.09%)
Sep 10, 2007 9.404 9.404 9.249 9.320 86,012 -0.04(-0.38%)
Sep 07, 2007 9.406 9.424 9.288 9.356 305,820 -0.15(-1.57%)
Sep 06, 2007 9.517 9.527 9.428 9.505 73,437 +0.00(+0.00%)
Sep 05, 2007 9.485 9.505 9.459 9.505 29,173 -0.03(-0.31%)
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.