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 (%)
Dec 30, 2011	53.03	53.28	52.92	52.96	51,613	-0.17(-0.31%)
Dec 29, 2011	52.66	53.21	52.66	53.13	85,186	+0.50(+0.95%)
Dec 28, 2011	53.45	53.45	52.51	52.63	53,819	-0.81(-1.52%)
Dec 27, 2011	53.20	53.72	53.20	53.44	87,957	+0.13(+0.24%)
Dec 23, 2011	53.11	53.31	52.72	53.31	947,449	+0.90(+1.72%)
Dec 21, 2011	53.80	53.80	51.53	52.41	277,773	-2.22(-4.06%)
Dec 20, 2011	53.92	54.70	53.92	54.63	35,876	+1.40(+2.63%)
Dec 19, 2011	54.68	54.68	53.09	53.24	12,032	-1.17(-2.16%)
Dec 16, 2011	54.17	55.39	54.17	54.41	327,311	+0.57(+1.05%)
Dec 15, 2011	54.39	54.44	53.48	53.84	38,723	-0.06(-0.11%)
Dec 14, 2011	54.88	54.99	53.65	53.90	61,309	-1.30(-2.36%)
Dec 13, 2011	56.78	57.01	54.98	55.20	654,234	-1.13(-2.01%)
Dec 12, 2011	56.38	56.38	55.78	56.34	656,247	-1.15(-2.01%)
Dec 09, 2011	56.17	57.60	56.17	57.49	75,494	+1.45(+2.58%)
Dec 08, 2011	56.94	57.21	56.02	56.04	44,753	-1.31(-2.29%)
Dec 07, 2011	57.44	57.50	56.47	57.35	77,930	-0.37(-0.64%)
Dec 06, 2011	57.97	58.09	57.59	57.73	32,484	-0.29(-0.51%)
Dec 05, 2011	57.46	58.46	57.37	58.02	97,350	+1.76(+3.13%)
Dec 02, 2011	56.95	57.08	56.24	56.26	54,757	-0.18(-0.31%)

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.