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 )

80.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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, 2021 424.28 428.06 413.26 414.90 3,323,388 -11.64(-2.73%)
Nov 29, 2021 420.91 428.33 418.07 426.54 2,410,025 +8.35(+2.00%)
Nov 26, 2021 420.78 425.94 416.31 418.19 1,564,157 -4.05(-0.96%)
Nov 24, 2021 414.71 422.45 411.68 422.24 2,225,748 +1.93(+0.46%)
Nov 23, 2021 422.34 425.63 413.40 420.31 2,825,163 -6.64(-1.56%)
Nov 22, 2021 440.15 440.15 425.30 426.95 1,687,098 -12.41(-2.82%)
Nov 19, 2021 444.05 446.54 439.28 439.36 1,010,252 +1.42(+0.32%)
Nov 18, 2021 442.77 438.28 437.74 437.94 887,370 -4.06(-0.92%)
Nov 17, 2021 445.94 446.59 441.59 442.00 419,001 -3.78(-0.85%)
Nov 16, 2021 440.40 445.90 439.52 445.78 614,841 +5.02(+1.14%)
Nov 15, 2021 444.09 444.09 438.14 440.76 446,429 -2.39(-0.54%)
Nov 12, 2021 438.60 443.20 437.80 443.15 591,054 +7.29(+1.67%)
Nov 11, 2021 437.09 439.26 435.63 435.86 721,524 +2.08(+0.48%)
Nov 10, 2021 443.59 433.78 1,251,425 -12.74(-2.85%)
Nov 09, 2021 446.78 448.79 442.77 446.52 894,758 +1.67(+0.38%)
Nov 08, 2021 440.80 445.79 440.36 444.85 857,532 +5.84(+1.33%)
Nov 05, 2021 445.10 446.09 436.19 439.01 859,959 -3.40(-0.77%)
Nov 04, 2021 439.28 444.14 438.34 442.41 765,744 +4.46(+1.02%)
Nov 03, 2021 438.00 438.67 432.60 437.95 580,862 -1.08(-0.25%)
Nov 02, 2021 438.89 439.85 436.40 439.03 541,760 +0.94(+0.21%)
Nov 01, 2021 440.59 439.06 435.62 438.09 579,113 -0.97(-0.22%)
Oct 29, 2021 433.49 439.46 433.09 439.06 716,595 +3.42(+0.79%)
Oct 28, 2021 430.10 435.92 430.02 435.64 591,045 +5.16(+1.20%)
Oct 27, 2021 435.80 437.34 430.20 430.48 883,903 -3.79(-0.87%)
Oct 26, 2021 438.84 434.27 777,588 -1.10(-0.25%)
Oct 25, 2021 434.58 437.29 432.07 435.37 807,403 +2.17(+0.50%)
Oct 22, 2021 432.41 436.06 429.89 433.20 587,216 -2.70(-0.62%)
Oct 21, 2021 430.61 436.12 429.58 435.90 2,242,806 +4.44(+1.03%)
Oct 20, 2021 433.13 435.23 429.80 431.46 633,298 -0.79(-0.18%)
Oct 19, 2021 430.66 433.80 429.01 432.25 1,040,618 +3.81(+0.89%)
Oct 18, 2021 423.01 428.67 422.75 428.44 1,028,913 +4.72(+1.11%)
Oct 15, 2021 424.09 424.55 421.93 423.72 587,415 +1.08(+0.26%)
Oct 14, 2021 421.28 424.18 419.75 422.64 927,606 +6.56(+1.58%)
Oct 13, 2021 409.39 416.24 409.39 416.08 1,311,580 +8.34(+2.05%)
Oct 12, 2021 406.04 410.00 404.07 407.74 630,907 +4.60(+1.14%)
Oct 11, 2021 403.24 408.13 401.72 403.14 578,106 -0.98(-0.24%)
Oct 08, 2021 411.09 411.09 403.78 404.12 616,697 -2.95(-0.72%)
Oct 07, 2021 406.98 410.50 404.98 407.07 810,773 +5.06(+1.26%)
Oct 06, 2021 395.61 402.60 394.49 402.01 982,105 +2.46(+0.62%)
Oct 05, 2021 394.05 401.01 394.05 399.55 1,260,921 +6.69(+1.70%)
Oct 04, 2021 401.98 402.56 388.86 392.86 1,836,372 -12.16(-3.00%)
Oct 01, 2021 402.20 405.99 396.49 405.02 1,054,352 +5.88(+1.47%)
Sep 30, 2021 401.52 403.55 398.29 399.14 822,557 -0.16(-0.04%)
Sep 29, 2021 402.65 404.63 398.65 399.30 1,118,939 -0.92(-0.23%)
Sep 28, 2021 408.60 409.65 400.01 400.22 1,967,859 -15.06(-3.63%)
Sep 27, 2021 419.91 419.91 413.10 415.28 692,986 -7.10(-1.68%)
Sep 24, 2021 419.63 423.03 417.88 422.38 828,634 +1.35(+0.32%)
Sep 23, 2021 415.56 422.22 415.56 421.03 877,573 +6.71(+1.62%)
Sep 22, 2021 410.08 415.65 408.21 414.32 519,809 +3.80(+0.93%)
Sep 21, 2021 412.74 413.50 408.64 410.52 643,098 +0.80(+0.20%)
Sep 20, 2021 408.11 413.71 403.98 409.72 1,091,231 -7.35(-1.76%)
Sep 17, 2021 420.62 420.62 414.92 417.07 1,136,915 -2.80(-0.67%)
Sep 16, 2021 416.00 420.54 414.70 419.87 941,282 +2.56(+0.61%)
Sep 15, 2021 412.70 417.56 411.69 417.31 494,046 +4.05(+0.98%)
Sep 14, 2021 414.42 415.04 411.84 413.26 771,060 +0.92(+0.22%)
Sep 13, 2021 420.33 420.33 409.89 412.34 1,122,950 -5.27(-1.26%)
Sep 10, 2021 423.05 423.05 417.17 417.61 789,564 -2.58(-0.61%)
Sep 09, 2021 420.31 423.31 419.93 420.19 392,903 -0.71(-0.17%)
Sep 08, 2021 423.59 423.65 419.06 420.90 447,051 -2.69(-0.64%)
Sep 07, 2021 426.74 428.53 421.96 423.59 900,980 -4.58(-1.07%)
Sep 03, 2021 424.74 428.90 423.46 428.17 658,238 +3.97(+0.94%)
Sep 02, 2021 426.27 426.55 422.42 424.20 537,374 -0.42(-0.10%)
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.