Skip to main content

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

91.26 -2.41 (-2.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.11 12.11 11.93 11.93 1,610,835 -0.27(-2.23%)
Oct 28, 2011 12.00 12.22 12.00 12.20 478,393 +0.07(+0.61%)
Oct 27, 2011 12.02 12.22 11.86 12.13 686,371 +0.45(+3.88%)
Oct 26, 2011 11.78 11.79 11.44 11.68 324,728 -0.02(-0.15%)
Oct 25, 2011 11.83 11.86 11.67 11.70 1,642,992 -0.18(-1.53%)
Oct 24, 2011 11.58 11.89 11.58 11.88 515,328 +0.32(+2.75%)
Oct 21, 2011 11.51 11.56 11.43 11.56 677,780 +0.18(+1.62%)
Oct 20, 2011 11.35 11.41 11.13 11.38 923,644 +0.01(+0.05%)
Oct 19, 2011 11.61 11.61 11.36 11.37 345,944 -0.21(-1.79%)
Oct 18, 2011 11.34 11.64 11.21 11.58 698,000 +0.23(+2.00%)
Oct 17, 2011 11.59 11.59 11.32 11.35 575,224 -0.25(-2.14%)
Oct 14, 2011 11.53 11.62 11.46 11.60 280,303 +0.21(+1.83%)
Oct 13, 2011 11.22 11.41 11.22 11.39 543,943 +0.11(+0.99%)
Oct 12, 2011 11.29 11.40 11.26 11.28 567,116 +0.09(+0.80%)
Oct 11, 2011 11.04 11.23 11.04 11.19 953,190 +0.09(+0.84%)
Oct 10, 2011 10.91 11.10 10.89 11.10 362,800 +0.36(+3.37%)
Oct 07, 2011 10.87 10.90 10.69 10.73 397,657 -0.11(-1.03%)
Oct 06, 2011 10.56 10.85 10.48 10.85 394,317 +0.28(+2.65%)
Oct 05, 2011 10.24 10.59 10.22 10.56 689,449 +0.23(+2.23%)
Oct 04, 2011 9.855 10.33 9.813 10.33 707,094 +0.34(+3.44%)
Oct 03, 2011 10.28 10.40 9.984 9.990 906,386 -0.38(-3.68%)
Sep 30, 2011 10.50 10.63 10.37 10.37 281,038 -0.29(-2.76%)
Sep 29, 2011 10.89 10.92 10.43 10.67 467,920 +0.02(+0.19%)
Sep 28, 2011 10.93 10.98 10.65 10.65 126,669 -0.25(-2.30%)
Sep 27, 2011 10.85 11.03 10.83 10.90 555,210 +0.24(+2.26%)
Sep 26, 2011 10.51 10.67 10.29 10.66 210,397 +0.20(+1.94%)
Sep 23, 2011 10.20 10.46 10.17 10.45 197,153 +0.17(+1.64%)
Sep 22, 2011 10.42 10.50 10.11 10.28 602,698 -0.40(-3.78%)
Sep 21, 2011 10.89 11.04 10.69 10.69 985,100 -0.10(-0.90%)
Sep 20, 2011 11.03 11.10 10.79 10.79 1,200,180 -0.21(-1.93%)
Sep 19, 2011 10.93 11.06 10.79 11.00 1,082,640 -0.08(-0.72%)
Sep 16, 2011 11.06 11.09 10.99 11.08 263,433 +0.05(+0.45%)
Sep 15, 2011 10.92 11.05 10.85 11.03 296,012 +0.19(+1.76%)
Sep 14, 2011 10.61 10.95 10.54 10.84 222,811 +0.28(+2.64%)
Sep 13, 2011 10.42 10.58 10.38 10.56 163,895 +0.16(+1.55%)
Sep 12, 2011 10.12 10.40 10.11 10.40 189,196 +0.16(+1.52%)
Sep 09, 2011 10.33 10.45 10.16 10.24 149,017 -0.24(-2.32%)
Sep 08, 2011 10.61 10.66 10.46 10.49 242,212 -0.16(-1.53%)
Sep 07, 2011 10.42 10.65 10.42 10.65 144,555 +0.36(+3.54%)
Sep 06, 2011 10.15 10.30 10.02 10.28 231,065 -0.14(-1.30%)
Sep 02, 2011 10.53 10.55 10.34 10.42 216,735 -0.31(-2.91%)
Sep 01, 2011 10.94 11.03 10.73 10.73 517,023 -0.18(-1.64%)
Aug 31, 2011 10.86 11.08 10.82 10.91 247,453 +0.13(+1.18%)
Aug 30, 2011 10.69 10.85 10.65 10.78 704,901 +0.03(+0.26%)
Aug 29, 2011 10.44 10.76 10.44 10.76 344,978 +0.43(+4.12%)
Aug 26, 2011 9.962 10.36 9.891 10.33 278,191 +0.34(+3.42%)
Aug 25, 2011 10.22 10.28 9.962 9.988 581,884 -0.21(-2.10%)
Aug 24, 2011 10.09 10.22 10.01 10.20 477,336 +0.09(+0.90%)
Aug 23, 2011 9.742 10.12 9.680 10.11 305,237 +0.43(+4.43%)
Aug 22, 2011 9.805 9.869 9.640 9.682 503,940 +0.09(+0.97%)
Aug 19, 2011 9.766 9.980 9.583 9.589 1,623,465 -0.20(-2.01%)
Aug 18, 2011 10.19 10.19 9.714 9.785 270,188 -0.67(-6.39%)
Aug 17, 2011 10.64 10.72 10.37 10.45 480,420 -0.14(-1.31%)
Aug 16, 2011 10.67 10.70 10.47 10.59 257,171 -0.18(-1.64%)
Aug 15, 2011 10.64 10.77 10.57 10.77 371,350 +0.21(+2.00%)
Aug 12, 2011 10.58 10.64 10.43 10.56 217,751 +0.06(+0.53%)
Aug 11, 2011 10.09 10.64 10.09 10.50 917,246 +0.47(+4.72%)
Aug 10, 2011 10.32 10.42 10.03 10.03 536,438 -0.52(-4.96%)
Aug 09, 2011 10.74 10.55 9.913 10.55 1,006,411 +0.57(+5.67%)
Aug 08, 2011 10.47 10.63 9.982 9.986 1,072,314 -0.83(-7.63%)
Aug 05, 2011 11.06 11.11 10.50 10.81 4,891,553 -0.16(-1.41%)
Aug 04, 2011 11.45 11.45 10.97 10.97 1,353,277 -0.58(-5.06%)
Aug 03, 2011 11.42 11.56 11.20 11.55 1,145,042 +0.15(+1.29%)
Aug 02, 2011 11.59 11.72 11.40 11.40 443,440 -0.24(-2.05%)
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.