Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.81	45.06	44.53	44.58	97,400	-0.32(-0.71%)
Dec 28, 2006	44.80	44.98	44.65	44.90	37,100	+0.01(+0.02%)
Dec 27, 2006	44.72	45.08	44.72	44.89	30,700	+0.11(+0.25%)
Dec 26, 2006	44.25	44.78	44.25	44.78	27,300	+0.38(+0.86%)
Dec 22, 2006	44.70	44.70	44.26	44.40	140,800	-0.19(-0.43%)
Dec 21, 2006	44.60	44.93	44.49	44.59	130,000	-0.25(-0.56%)
Dec 20, 2006	44.65	45.24	44.65	44.84	179,700	+0.08(+0.18%)
Dec 19, 2006	44.20	44.89	44.10	44.76	184,300	-0.15(-0.33%)
Dec 18, 2006	45.40	45.73	44.72	44.91	174,500	-0.64(-1.41%)
Dec 15, 2006	45.60	45.80	45.50	45.55	77,200	+0.20(+0.44%)
Dec 14, 2006	44.72	45.50	44.70	45.35	296,200	+0.64(+1.43%)
Dec 13, 2006	44.65	44.94	44.52	44.71	85,800	+0.21(+0.47%)
Dec 12, 2006	44.55	44.83	44.29	44.50	78,500	-0.15(-0.34%)
Dec 11, 2006	44.15	44.99	44.15	44.65	483,200	+0.40(+0.90%)
Dec 08, 2006	43.90	44.66	43.90	44.25	829,500	+0.10(+0.23%)
Dec 07, 2006	44.80	44.85	44.08	44.15	607,700	-0.58(-1.30%)
Dec 06, 2006	44.93	44.93	44.60	44.73	285,100	-0.60(-1.32%)
Dec 05, 2006	45.85	46.00	45.12	45.33	316,000	-0.27(-0.59%)
Dec 04, 2006	44.80	45.80	44.80	45.60	114,300	+0.72(+1.60%)

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.