Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	359.83	362.30	358.75	358.90	538,921	+3.07(+0.86%)
May 27, 2021	356.64	358.30	353.25	355.83	1,159,843	-2.50(-0.70%)
May 26, 2021	357.00	359.94	356.98	358.33	852,027	+3.00(+0.84%)
May 25, 2021	355.47	357.40	354.31	355.33	746,592	+0.73(+0.21%)
May 24, 2021	352.47	355.63	351.68	354.60	839,954	+5.74(+1.65%)
May 21, 2021	353.39	353.52	347.41	348.86	1,170,461	-1.21(-0.35%)
May 20, 2021	345.86	351.38	344.44	350.07	1,877,690	+8.07(+2.36%)
May 19, 2021	332.76	342.07	332.76	342.00	1,297,595	+1.63(+0.48%)
May 18, 2021	340.19	344.79	339.80	340.37	808,920	+0.16(+0.05%)
May 17, 2021	339.89	341.95	336.19	340.21	1,277,548	-2.38(-0.69%)
May 14, 2021	337.69	343.40	336.27	342.59	1,284,101	+9.00(+2.70%)
May 13, 2021	336.02	339.00	330.41	333.59	1,215,406	-0.08(-0.02%)
May 12, 2021	336.50	339.68	332.00	333.67	1,522,283	-8.63(-2.52%)
May 11, 2021	330.01	343.43	330.01	342.30	2,070,758	+3.68(+1.09%)
May 10, 2021	346.32	346.32	338.44	338.62	1,393,313	-7.88(-2.27%)
May 07, 2021	349.68	351.34	345.00	346.50	1,635,268	+3.31(+0.96%)
May 06, 2021	343.16	343.92	338.35	343.19	1,574,247	-1.69(-0.49%)
May 05, 2021	349.84	352.09	343.39	344.88	1,101,023	-2.70(-0.78%)
May 04, 2021	352.46	352.61	342.67	347.58	2,164,330	-8.46(-2.38%)

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.