Skip to main content

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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 335.10 344.05 335.10 341.42 1,569,187 +7.59(+2.27%)
Mar 30, 2021 331.59 334.84 329.52 333.83 1,149,604 -1.74(-0.52%)
Mar 29, 2021 335.50 339.04 333.16 335.57 865,107 -2.87(-0.85%)
Mar 26, 2021 331.93 338.74 330.89 338.44 1,344,800 +6.88(+2.08%)
Mar 25, 2021 329.61 332.63 326.67 331.56 1,940,954 -1.29(-0.39%)
Mar 24, 2021 343.15 343.32 332.46 332.85 2,218,426 -9.26(-2.71%)
Mar 23, 2021 342.00 346.31 341.12 342.11 858,071 +0.11(+0.03%)
Mar 22, 2021 344.29 344.29 338.73 342.00 1,274,207 +5.01(+1.49%)
Mar 19, 2021 334.01 339.04 331.94 336.99 1,087,500 +3.24(+0.97%)
Mar 18, 2021 341.89 341.89 332.78 333.75 1,890,179 -12.52(-3.62%)
Mar 17, 2021 342.41 348.61 338.88 346.27 1,031,304 -0.55(-0.16%)
Mar 16, 2021 350.17 353.06 344.83 346.82 1,386,021 -1.83(-0.52%)
Mar 15, 2021 345.66 348.71 342.79 348.65 704,215 +2.99(+0.87%)
Mar 12, 2021 343.04 345.77 339.91 345.66 861,000 -3.78(-1.08%)
Mar 11, 2021 348.26 350.65 343.62 349.44 1,469,230 +10.56(+3.12%)
Mar 10, 2021 347.16 348.17 338.78 338.88 1,413,914 -2.31(-0.68%)
Mar 09, 2021 339.02 343.14 336.77 341.19 2,391,814 +14.37(+4.40%)
Mar 08, 2021 336.27 340.34 326.29 326.82 1,663,737 -9.69(-2.88%)
Mar 05, 2021 338.87 339.79 323.15 336.51 2,394,900 +2.52(+0.75%)
Mar 04, 2021 341.86 345.38 329.64 333.99 3,567,594 -9.48(-2.76%)
Mar 03, 2021 356.67 357.49 342.57 343.47 2,658,859 -14.81(-4.13%)
Mar 02, 2021 367.49 367.69 357.98 358.28 1,299,769 -7.13(-1.95%)
Mar 01, 2021 360.18 365.74 358.34 365.41 704,939 +10.81(+3.05%)
Feb 26, 2021 357.01 359.31 350.14 354.60 1,600,000 +0.35(+0.10%)
Feb 25, 2021 365.24 368.65 352.45 354.25 1,904,514 -14.38(-3.90%)
Feb 24, 2021 361.38 369.25 358.88 368.63 1,411,662 +3.52(+0.96%)
Feb 23, 2021 362.12 366.51 350.94 365.11 2,087,830 -3.90(-1.06%)
Feb 22, 2021 375.85 377.01 368.53 369.01 1,151,944 -11.52(-3.03%)
Feb 19, 2021 383.68 384.38 379.90 380.53 1,449,400 +0.55(+0.14%)
Feb 18, 2021 376.06 381.51 374.42 379.98 1,508,016 -1.09(-0.29%)
Feb 17, 2021 382.85 383.01 375.77 381.07 783,685 -3.72(-0.97%)
Feb 16, 2021 386.77 389.44 382.69 384.79 880,547 -1.09(-0.28%)
Feb 12, 2021 380.97 385.91 380.44 385.88 377,000 +2.92(+0.76%)
Feb 11, 2021 383.54 384.37 379.85 382.96 689,878 +2.57(+0.68%)
Feb 10, 2021 384.96 384.96 376.10 380.39 694,457 -0.77(-0.20%)
Feb 09, 2021 376.83 382.00 376.83 381.16 366,124 +3.21(+0.85%)
Feb 08, 2021 378.96 381.22 376.11 377.95 573,571 +0.79(+0.21%)
Feb 05, 2021 373.62 377.46 372.98 377.16 986,300 +6.18(+1.67%)
Feb 04, 2021 365.75 370.98 365.45 370.98 363,286 +5.97(+1.64%)
Feb 03, 2021 368.70 368.70 363.64 365.01 585,414 -1.88(-0.51%)
Feb 02, 2021 359.41 367.65 359.41 366.89 945,409 +9.35(+2.62%)
Feb 01, 2021 353.29 358.52 350.20 357.54 951,339 +8.68(+2.49%)
Jan 29, 2021 351.09 353.49 345.50 348.86 1,030,200 -5.11(-1.44%)
Jan 28, 2021 349.33 358.19 349.33 353.97 910,490 +6.52(+1.88%)
Jan 27, 2021 353.10 355.20 344.97 347.45 1,196,936 -8.27(-2.32%)
Jan 26, 2021 358.03 359.09 355.21 355.72 655,454 -1.99(-0.56%)
Jan 25, 2021 361.13 364.70 350.86 357.71 830,940 -1.12(-0.31%)
Jan 22, 2021 357.27 360.47 357.27 358.83 372,500 +0.41(+0.11%)
Jan 21, 2021 361.28 361.44 357.46 358.42 353,351 -1.30(-0.36%)
Jan 20, 2021 356.97 360.52 356.12 359.72 1,136,255 +6.85(+1.94%)
Jan 19, 2021 350.61 353.43 348.99 352.87 383,176 +4.98(+1.43%)
Jan 15, 2021 349.48 353.17 346.80 347.89 654,300 -1.91(-0.55%)
Jan 14, 2021 352.64 354.41 349.17 349.80 741,353 -1.66(-0.47%)
Jan 13, 2021 351.74 354.62 349.71 351.46 757,895 -0.82(-0.23%)
Jan 12, 2021 353.84 353.84 348.13 352.28 823,074 +0.29(+0.08%)
Jan 11, 2021 351.11 354.89 347.98 351.99 575,893 -3.14(-0.88%)
Jan 08, 2021 351.45 355.90 350.95 355.13 590,500 +5.62(+1.61%)
Jan 07, 2021 342.26 350.21 342.26 349.51 1,111,841 +9.34(+2.75%)
Jan 06, 2021 343.50 345.55 339.08 340.17 1,560,145 -8.35(-2.40%)
Jan 05, 2021 346.42 349.04 345.69 348.52 760,890 +1.35(+0.39%)
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.