Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	343.43	355.98		355.07	2,077,169	+13.04(+3.81%)
Jan 28, 2022	330.03	342.34	324.75	342.03	2,678,531	+12.73(+3.87%)
Jan 27, 2022	336.90	340.73	328.52	329.30	2,445,500	-0.02(-0.01%)
Jan 26, 2022	341.34	343.59	326.52	329.32	3,969,701	-3.51(-1.05%)
Jan 25, 2022	339.89	342.01	330.49	332.83	1,592,597	-12.94(-3.74%)
Jan 24, 2022	330.94	346.19	322.05	345.77	3,427,235	+7.14(+2.11%)
Jan 21, 2022	347.51	349.55	338.55	338.63	2,884,368	-14.32(-4.06%)
Jan 20, 2022	354.18	361.11	347.87	352.95	1,652,319	+2.10(+0.60%)
Jan 19, 2022	352.88	360.17	350.27	350.85	1,798,865	+0.38(+0.11%)
Jan 18, 2022	353.29	359.38	350.08	350.47	1,712,239	-6.57(-1.84%)
Jan 14, 2022				357.04	0	+1.38(+0.39%)
Jan 13, 2022	372.57	372.57	355.28	355.66	2,959,186	-15.92(-4.28%)
Jan 12, 2022	375.71	379.49	368.84	371.58	1,485,591	-1.11(-0.30%)
Jan 11, 2022	365.91	373.43	363.05	372.69	2,291,215	+6.49(+1.77%)
Jan 10, 2022	357.26	366.45	350.79	366.20	2,974,464	+3.42(+0.94%)
Jan 07, 2022	366.22	370.51	359.70	362.78	1,654,759	-3.08(-0.84%)
Jan 06, 2022	363.78	371.17	360.85	365.86	2,463,269	+0.41(+0.11%)
Jan 05, 2022	378.60	379.86	365.25	365.45	3,099,389	-18.95(-4.93%)
Jan 04, 2022	393.80	393.80	376.33	384.40	2,651,635	-8.69(-2.21%)

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.