Indicators

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

83.79 -0.24 (-0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.51	50.75	50.40	50.48	22,185	-0.30(-0.60%)
Dec 28, 2007	50.89	51.01	50.59	50.78	78,866	-0.02(-0.04%)
Dec 27, 2007	51.47	51.47	50.72	50.80	60,400	-0.76(-1.48%)
Dec 26, 2007	51.26	51.56	51.20	51.56	70,125	+0.19(+0.38%)
Dec 24, 2007	51.30	51.41	51.00	51.37	30,053	+0.26(+0.50%)
Dec 21, 2007	50.99	51.11	50.63	51.11	222,336	+0.91(+1.81%)
Dec 20, 2007	50.10	50.27	49.61	50.20	145,387	+0.78(+1.58%)
Dec 19, 2007	49.30	49.57	49.03	49.42	75,682	+0.16(+0.32%)
Dec 18, 2007	49.68	49.68	48.77	49.26	331,614	+0.21(+0.42%)
Dec 17, 2007	49.79	49.79	48.88	49.06	128,904	-0.87(-1.74%)
Dec 14, 2007	50.02	50.36	49.84	49.93	310,555	-0.42(-0.84%)
Dec 13, 2007	50.04	50.35	49.89	50.35	76,361	+0.21(+0.41%)
Dec 12, 2007	50.46	50.51	49.49	50.14	80,961	+0.57(+1.14%)
Dec 11, 2007	50.63	50.80	49.58	49.58	168,771	-1.09(-2.14%)
Dec 10, 2007	50.21	50.66	50.14	50.66	98,543	+0.45(+0.90%)
Dec 07, 2007	50.26	50.26	49.97	50.21	90,876	+0.10(+0.20%)
Dec 06, 2007	49.97	50.16	49.64	50.12	222,847	+0.39(+0.79%)
Dec 05, 2007	49.33	49.96	49.33	49.72	381,090	+0.92(+1.88%)
Dec 04, 2007	48.52	49.06	48.24	48.80	166,318	+0.15(+0.30%)

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.