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 )

80.87 +0.96 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 290.24 291.45 284.26 285.87 2,313,702 -5.77(-1.98%)
May 27, 2022 284.28 291.64 284.14 291.64 1,749,499 +9.69(+3.44%)
May 26, 2022 275.16 283.54 274.59 281.95 1,202,332 +5.92(+2.14%)
May 25, 2022 266.94 278.10 266.94 276.03 1,699,983 +8.02(+2.99%)
May 24, 2022 271.87 273.56 265.04 268.01 1,343,960 -9.66(-3.48%)
May 23, 2022 277.59 278.67 271.84 277.67 1,400,769 +2.88(+1.05%)
May 20, 2022 276.70 278.81 266.80 274.79 1,370,604 +3.30(+1.22%)
May 19, 2022 265.95 275.93 265.95 271.49 1,726,878 +4.61(+1.73%)
May 18, 2022 274.39 276.99 265.53 266.88 855,312 -11.03(-3.97%)
May 17, 2022 279.12 281.90 270.77 277.91 1,139,714 +4.77(+1.75%)
May 16, 2022 277.77 280.00 272.53 273.14 1,241,732 -6.62(-2.37%)
May 13, 2022 272.14 280.76 270.97 279.76 1,735,511 +13.14(+4.93%)
May 12, 2022 259.23 270.87 257.18 266.62 3,165,379 +2.39(+0.90%)
May 11, 2022 270.40 278.01 263.32 264.23 1,433,621 -9.09(-3.33%)
May 10, 2022 276.58 278.85 265.45 273.32 1,453,719 +3.52(+1.30%)
May 09, 2022 278.71 281.17 268.20 269.80 1,904,590 -15.36(-5.39%)
May 06, 2022 290.37 292.63 280.96 285.16 1,670,467 -9.19(-3.12%)
May 05, 2022 306.89 308.11 290.69 294.35 1,631,242 -17.96(-5.75%)
May 04, 2022 304.19 312.46 294.02 312.31 1,596,125 +9.17(+3.03%)
May 03, 2022 304.78 307.85 300.35 303.14 826,709 -2.47(-0.81%)
May 02, 2022 299.46 305.61 297.51 305.61 1,140,738 +5.66(+1.89%)
Apr 29, 2022 308.74 314.19 299.47 299.95 1,480,553 -12.17(-3.90%)
Apr 28, 2022 306.52 314.33 301.81 312.12 1,454,832 +12.12(+4.04%)
Apr 27, 2022 301.21 307.19 299.38 300.00 1,320,284 +0.10(+0.03%)
Apr 26, 2022 309.03 309.87 299.79 299.90 1,490,330 -11.53(-3.70%)
Apr 25, 2022 303.61 311.60 303.61 311.43 910,141 +5.65(+1.85%)
Apr 22, 2022 313.11 316.21 305.29 305.78 1,419,364 -7.99(-2.54%)
Apr 21, 2022 329.36 330.78 312.69 313.76 1,411,420 -10.07(-3.11%)
Apr 20, 2022 330.78 332.35 323.50 323.84 1,011,116 -4.90(-1.49%)
Apr 19, 2022 319.38 329.55 317.91 328.74 1,167,942 +8.60(+2.69%)
Apr 18, 2022 321.68 323.28 316.71 320.14 965,659 -3.41(-1.05%)
Apr 14, 2022 331.72 332.17 323.29 323.55 915,340 -8.02(-2.42%)
Apr 13, 2022 325.66 332.60 323.49 331.57 1,040,392 +7.04(+2.17%)
Apr 12, 2022 332.46 336.31 323.72 324.53 1,097,431 -2.30(-0.70%)
Apr 11, 2022 327.53 329.81 323.60 326.83 1,120,247 -3.75(-1.13%)
Apr 08, 2022 334.75 335.39 330.07 330.58 895,208 -5.19(-1.55%)
Apr 07, 2022 332.70 338.50 330.43 335.77 1,033,337 +1.30(+0.39%)
Apr 06, 2022 339.31 339.36 331.11 334.47 1,416,204 -10.54(-3.05%)
Apr 05, 2022 352.81 353.70 343.30 345.01 1,360,644 -8.95(-2.53%)
Apr 04, 2022 346.13 354.57 346.13 353.96 884,584 +8.43(+2.44%)
Apr 01, 2022 344.51 347.85 342.17 345.53 1,066,031 +0.59(+0.17%)
Mar 31, 2022 347.61 350.04 344.28 344.94 996,064 -2.60(-0.75%)
Mar 30, 2022 351.60 353.31 345.85 347.54 1,112,916 -6.77(-1.91%)
Mar 29, 2022 351.64 355.52 346.43 354.31 1,079,594 +8.34(+2.41%)
Mar 28, 2022 338.54 345.98 337.27 345.97 1,765,344 +7.85(+2.32%)
Mar 25, 2022 343.03 344.03 333.81 338.12 1,123,109 -4.46(-1.30%)
Mar 24, 2022 337.79 342.78 334.01 342.58 975,279 +5.85(+1.74%)
Mar 23, 2022 340.11 342.12 334.66 336.73 1,277,561 -8.53(-2.47%)
Mar 22, 2022 337.60 347.51 336.40 345.26 1,348,245 +8.34(+2.48%)
Mar 21, 2022 338.02 340.67 332.12 336.92 1,199,420 -3.09(-0.91%)
Mar 18, 2022 328.48 340.08 327.93 340.01 1,989,252 +9.70(+2.94%)
Mar 17, 2022 321.57 330.75 319.67 330.31 1,243,515 +7.48(+2.32%)
Mar 16, 2022 314.93 323.03 309.89 322.83 2,186,680 +12.94(+4.18%)
Mar 15, 2022 305.56 310.47 301.79 309.89 1,958,666 +7.61(+2.52%)
Mar 14, 2022 310.35 313.29 300.84 302.28 1,722,535 -9.01(-2.89%)
Mar 11, 2022 323.00 324.00 310.82 311.29 1,136,853 -9.81(-3.06%)
Mar 10, 2022 320.17 316.41 321.10 1,567,879 -4.96(-1.52%)
Mar 09, 2022 318.76 327.55 317.92 326.06 1,432,929 +15.09(+4.85%)
Mar 08, 2022 312.66 319.05 306.66 310.97 1,626,556 -3.27(-1.04%)
Mar 07, 2022 327.55 330.99 314.18 314.24 1,528,171 -14.10(-4.29%)
Mar 04, 2022 332.85 337.25 326.19 328.34 1,163,705 -7.20(-2.15%)
Mar 03, 2022 347.22 347.22 333.00 335.54 1,108,714 -8.71(-2.53%)
Mar 02, 2022 341.61 345.66 334.04 344.25 1,710,645 +5.16(+1.52%)
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.