Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.39	36.40	36.03	36.24	45,080	-0.07(-0.19%)
May 27, 2004	36.49	36.49	35.96	36.31	142,806	+0.24(+0.68%)
May 26, 2004	35.95	36.19	35.72	36.07	91,081	+0.26(+0.74%)
May 25, 2004	35.36	35.91	34.93	35.80	54,485	+0.32(+0.91%)
May 24, 2004	35.55	35.73	35.23	35.48	92,921	+0.52(+1.48%)
May 21, 2004	35.46	35.46	34.93	34.96	23,613	-0.01(-0.03%)
May 20, 2004	34.92	35.38	34.89	34.97	58,063	-0.15(-0.42%)
May 19, 2004	35.61	35.88	35.12	35.12	25,351	-0.09(-0.25%)
May 18, 2004	35.41	35.41	35.02	35.21	11,244	+0.42(+1.21%)
May 17, 2004	35.02	35.16	34.68	34.79	22,080	-0.72(-2.04%)
May 14, 2004	36.20	36.20	35.30	35.51	126,859	-0.73(-2.02%)
May 13, 2004	36.05	36.48	35.92	36.24	97,623	+0.10(+0.27%)
May 12, 2004	36.00	36.15	35.06	36.15	24,431	+0.17(+0.46%)
May 11, 2004	36.20	36.30	35.82	35.98	109,277	+0.34(+0.96%)
May 10, 2004	35.51	35.98	35.39	35.64	25,147	-0.52(-1.43%)
May 07, 2004	36.39	36.51	36.03	36.16	50,089	-0.38(-1.04%)
May 06, 2004	36.44	36.56	36.04	36.54	48,454	-0.05(-0.13%)
May 05, 2004	36.64	36.78	36.27	36.59	120,112	-0.05(-0.13%)
May 04, 2004	36.05	36.94	35.99	36.64	30,258	+0.67(+1.85%)

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.