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 )

80.86 +1.38 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
May 31, 2019 206.65 208.16 205.86 206.25 821,100 -3.45(-1.65%)
May 30, 2019 209.64 210.45 208.18 209.70 355,352 +0.76(+0.36%)
May 29, 2019 209.51 210.90 207.90 208.94 773,922 -2.70(-1.28%)
May 28, 2019 212.01 214.56 211.07 211.64 825,105 +0.42(+0.20%)
May 24, 2019 210.40 212.50 210.18 211.22 417,000 +1.01(+0.48%)
May 23, 2019 212.98 212.98 208.76 210.21 729,911 -4.97(-2.31%)
May 22, 2019 213.45 216.12 213.45 215.18 216,817 +0.70(+0.33%)
May 21, 2019 213.74 215.03 213.61 214.48 273,010 +2.44(+1.15%)
May 20, 2019 213.65 214.05 211.14 212.04 289,856 -3.80(-1.76%)
May 17, 2019 216.68 218.90 215.44 215.84 429,100 -2.47(-1.13%)
May 16, 2019 214.69 219.24 214.69 218.31 823,158 +4.26(+1.99%)
May 15, 2019 210.07 214.67 210.07 214.05 580,560 +2.09(+0.99%)
May 14, 2019 208.79 213.03 208.42 211.96 394,292 +4.57(+2.20%)
May 13, 2019 210.23 212.05 207.02 207.39 957,826 -8.20(-3.80%)
May 10, 2019 212.83 216.41 209.84 215.59 1,142,600 +1.28(+0.60%)
May 09, 2019 212.28 215.09 209.73 214.31 686,065 -0.26(-0.12%)
May 08, 2019 214.11 215.76 213.13 214.57 534,285 -0.06(-0.03%)
May 07, 2019 217.32 217.90 212.57 214.63 405,074 -4.98(-2.27%)
May 06, 2019 215.49 219.95 214.27 219.61 329,529 -0.22(-0.10%)
May 03, 2019 218.51 220.02 217.45 219.83 627,600 +2.18(+1.00%)
May 02, 2019 218.33 219.60 215.80 217.65 424,779 -0.75(-0.34%)
May 01, 2019 222.76 222.76 218.40 218.40 623,263 -3.48(-1.57%)
Apr 30, 2019 221.25 222.19 220.04 221.88 388,584 +0.70(+0.32%)
Apr 29, 2019 221.77 222.47 221.03 221.18 268,094 +0.50(+0.23%)
Apr 26, 2019 218.75 220.72 216.93 220.68 439,900 +1.77(+0.81%)
Apr 25, 2019 218.57 219.85 216.61 218.91 369,827 +1.90(+0.88%)
Apr 24, 2019 217.95 218.56 216.89 217.01 422,991 -0.33(-0.15%)
Apr 23, 2019 215.09 217.58 214.93 217.34 569,548 +3.35(+1.57%)
Apr 22, 2019 211.10 214.08 211.10 213.99 311,202 +2.12(+1.00%)
Apr 18, 2019 211.17 211.90 209.16 211.87 674,400 +0.28(+0.13%)
Apr 17, 2019 214.96 214.96 210.98 211.59 681,151 -2.17(-1.02%)
Apr 16, 2019 216.08 216.17 212.58 213.76 369,576 -1.24(-0.58%)
Apr 15, 2019 215.61 216.45 214.15 215.00 314,709 -0.36(-0.17%)
Apr 12, 2019 216.15 216.19 214.25 215.36 209,400 +0.64(+0.30%)
Apr 11, 2019 214.90 215.02 213.61 214.72 261,652 +0.49(+0.23%)
Apr 10, 2019 212.28 214.60 212.25 214.23 277,752 +2.45(+1.16%)
Apr 09, 2019 211.27 212.39 210.64 211.78 338,484 -0.12(-0.06%)
Apr 08, 2019 211.65 212.49 208.94 211.90 321,121 +0.23(+0.11%)
Apr 05, 2019 211.30 212.41 210.93 211.67 366,700 +1.03(+0.49%)
Apr 04, 2019 215.41 215.41 208.01 210.64 772,483 -4.14(-1.93%)
Apr 03, 2019 215.12 215.98 213.92 214.78 442,803 +0.95(+0.44%)
Apr 02, 2019 214.05 214.06 211.71 213.83 373,009 +0.14(+0.07%)
Apr 01, 2019 213.00 213.94 210.99 213.69 460,380 +2.87(+1.36%)
Mar 29, 2019 209.93 210.85 208.85 210.82 382,300 +2.51(+1.20%)
Mar 28, 2019 207.24 208.88 206.27 208.31 184,679 +1.55(+0.75%)
Mar 27, 2019 209.87 210.19 204.38 206.76 565,995 -2.91(-1.39%)
Mar 26, 2019 210.07 211.33 208.40 209.67 271,788 +1.22(+0.59%)
Mar 25, 2019 207.59 209.17 206.37 208.45 501,534 +0.12(+0.06%)
Mar 22, 2019 213.57 213.77 208.31 208.33 401,900 -6.33(-2.95%)
Mar 21, 2019 208.80 214.69 208.80 214.66 430,177 +5.00(+2.38%)
Mar 20, 2019 210.44 211.60 208.17 209.66 404,752 -0.82(-0.39%)
Mar 19, 2019 210.18 211.02 209.00 210.48 269,567 +1.21(+0.58%)
Mar 18, 2019 208.71 210.15 207.62 209.27 311,179 +0.83(+0.40%)
Mar 15, 2019 208.53 209.24 206.66 208.44 336,400 +0.10(+0.05%)
Mar 14, 2019 208.04 209.36 207.04 208.34 382,130 +0.81(+0.39%)
Mar 13, 2019 207.38 209.42 207.06 207.53 374,018 +1.24(+0.60%)
Mar 12, 2019 206.32 207.12 204.76 206.29 332,695 +0.74(+0.36%)
Mar 11, 2019 202.54 205.66 202.42 205.55 531,941 +3.81(+1.89%)
Mar 08, 2019 199.38 201.91 198.32 201.74 668,500 -0.13(-0.06%)
Mar 07, 2019 201.87 203.42 200.82 201.87 384,273 -0.33(-0.16%)
Mar 06, 2019 203.67 204.50 201.19 202.20 382,726 -1.20(-0.59%)
Mar 05, 2019 204.42 204.42 202.20 203.40 537,565 -0.83(-0.41%)
Mar 04, 2019 209.72 209.80 201.27 204.23 1,230,499 -3.89(-1.87%)
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.