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 (%)
May 31, 2013 68.43 69.16 67.93 68.24 722,772 -0.78(-1.14%)
May 30, 2013 68.41 69.16 68.41 69.03 99,417 +0.59(+0.86%)
May 29, 2013 68.44 68.70 67.80 68.44 1,170,010 -0.33(-0.49%)
May 28, 2013 68.55 69.09 68.41 68.77 114,382 +0.77(+1.13%)
May 24, 2013 67.83 68.01 67.23 68.01 38,856 -0.50(-0.73%)
May 23, 2013 67.75 68.79 67.65 68.51 283,804 -0.15(-0.21%)
May 22, 2013 69.80 70.34 68.35 68.65 76,481 -1.25(-1.78%)
May 21, 2013 70.23 70.29 69.89 69.90 290,955 -0.16(-0.22%)
May 20, 2013 70.26 70.38 69.95 70.06 34,441 -0.31(-0.45%)
May 17, 2013 69.80 70.37 69.61 70.37 36,712 +0.49(+0.70%)
May 16, 2013 69.55 70.33 69.55 69.88 29,783 +0.35(+0.51%)
May 15, 2013 69.12 69.54 69.12 69.53 25,929 +1.15(+1.68%)
May 13, 2013 68.66 68.66 68.25 68.38 51,997 -0.41(-0.60%)
May 10, 2013 68.31 68.82 68.27 68.79 18,643 +0.82(+1.21%)
May 09, 2013 68.13 68.35 67.91 67.97 52,584 -0.52(-0.76%)
May 08, 2013 67.99 68.54 67.97 68.49 12,853 +0.16(+0.23%)
May 07, 2013 68.57 68.81 68.05 68.33 27,943 -0.07(-0.10%)
May 06, 2013 68.18 68.43 68.15 68.40 26,875 +0.27(+0.40%)
May 03, 2013 67.67 68.38 67.67 68.12 31,090 +0.82(+1.23%)
May 02, 2013 66.55 67.40 66.55 67.30 57,053 +0.76(+1.13%)
May 01, 2013 66.92 67.46 66.50 66.54 71,403 -0.41(-0.61%)
Apr 30, 2013 66.80 66.98 66.17 66.96 188,520 -0.11(-0.16%)
Apr 29, 2013 66.48 67.18 66.48 67.06 35,957 +0.69(+1.04%)
Apr 26, 2013 66.19 66.47 66.14 66.37 45,780 +0.15(+0.23%)
Apr 25, 2013 65.87 66.56 65.82 66.22 93,264 -0.28(-0.43%)
Apr 24, 2013 65.99 66.50 65.99 66.50 22,107 +0.45(+0.68%)
Apr 23, 2013 65.70 66.30 65.55 66.05 19,213 +0.75(+1.14%)
Apr 22, 2013 65.13 65.45 64.76 65.31 15,775 +0.35(+0.54%)
Apr 19, 2013 64.89 65.21 64.33 64.95 27,937 +0.26(+0.39%)
Apr 18, 2013 65.58 65.63 64.58 64.70 45,049 -0.78(-1.18%)
Apr 17, 2013 66.28 66.28 65.11 65.47 132,321 -1.15(-1.72%)
Apr 16, 2013 65.85 66.73 65.85 66.62 21,968 +1.08(+1.65%)
Apr 15, 2013 66.61 66.74 65.49 65.54 35,511 -1.32(-1.97%)
Apr 12, 2013 66.68 66.87 66.07 66.86 26,663 +0.01(+0.01%)
Apr 11, 2013 67.18 67.18 66.72 66.85 41,157 -0.65(-0.96%)
Apr 10, 2013 66.27 67.57 66.27 67.50 60,659 +1.36(+2.06%)
Apr 09, 2013 65.95 66.34 65.55 66.13 89,378 +0.31(+0.48%)
Apr 08, 2013 65.46 65.85 65.22 65.82 55,655 +0.11(+0.16%)
Apr 05, 2013 65.20 65.79 64.81 65.71 67,028 -0.64(-0.96%)
Apr 04, 2013 66.34 66.38 65.94 66.35 102,492 -0.07(-0.10%)
Apr 03, 2013 67.62 67.62 66.30 66.42 21,013 -1.05(-1.56%)
Apr 02, 2013 67.76 67.84 67.34 67.47 19,484 +0.19(+0.28%)
Apr 01, 2013 68.16 68.16 67.09 67.28 22,446 -0.87(-1.28%)
Mar 28, 2013 67.26 68.19 67.26 68.15 36,542 +0.68(+1.00%)
Mar 27, 2013 66.84 67.55 66.78 67.48 80,483 +0.39(+0.59%)
Mar 26, 2013 67.13 67.46 66.84 67.08 132,387 +0.28(+0.43%)
Mar 25, 2013 67.69 67.73 66.47 66.80 282,874 -0.72(-1.07%)
Mar 22, 2013 67.40 67.58 67.10 67.52 91,929 +0.07(+0.10%)
Mar 21, 2013 67.21 67.75 66.98 67.45 51,709 -0.71(-1.04%)
Mar 20, 2013 68.22 68.32 67.85 68.16 30,620 +0.74(+1.09%)
Mar 19, 2013 68.32 68.36 67.03 67.42 49,803 -0.79(-1.15%)
Mar 18, 2013 67.87 68.65 67.78 68.21 19,310 -0.53(-0.77%)
Mar 15, 2013 69.23 69.23 68.67 68.74 16,616 -0.55(-0.79%)
Mar 14, 2013 69.02 69.38 69.02 69.29 46,650 +0.54(+0.79%)
Mar 13, 2013 68.69 68.89 68.44 68.75 19,136 +0.18(+0.26%)
Mar 12, 2013 68.61 68.63 68.19 68.57 38,206 -0.36(-0.53%)
Mar 11, 2013 68.65 68.96 68.53 68.93 66,801 +0.15(+0.21%)
Mar 08, 2013 68.83 68.99 68.41 68.79 26,210 +0.08(+0.11%)
Mar 07, 2013 68.61 68.75 68.45 68.71 15,356 +0.20(+0.29%)
Mar 06, 2013 68.31 68.64 68.29 68.51 47,069 +0.34(+0.50%)
Mar 05, 2013 67.57 68.20 67.57 68.17 54,073 +0.86(+1.28%)
Mar 04, 2013 66.41 67.34 66.05 67.31 27,029 +0.79(+1.20%)
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.