Indicators

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

84.47 -0.66 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	28.81	28.90	28.46	28.46	155,993	-0.16(-0.55%)
Nov 27, 2002	28.12	28.75	28.04	28.61	316,689	+0.98(+3.54%)
Nov 26, 2002	28.49	28.49	27.50	27.64	102,428	-0.94(-3.29%)
Nov 25, 2002	28.37	28.96	28.09	28.57	437,926	+0.36(+1.28%)
Nov 22, 2002	27.78	28.36	27.66	28.21	231,741	-0.06(-0.21%)
Nov 21, 2002	27.27	28.45	27.27	28.27	250,755	+1.42(+5.28%)
Nov 20, 2002	25.68	26.87	25.68	26.85	4,804	+0.95(+3.66%)
Nov 19, 2002	25.97	26.06	25.53	25.90	5,928	-0.20(-0.75%)
Nov 18, 2002	27.00	27.00	26.10	26.10	18,604	-0.51(-1.91%)
Nov 15, 2002	26.02	26.61	25.58	26.61	4,293	+0.42(+1.61%)
Nov 14, 2002	25.73	26.19	25.61	26.19	9,506	+1.14(+4.57%)
Nov 13, 2002	24.76	25.52	24.59	25.04	106,108	+0.20(+0.79%)
Nov 12, 2002	24.21	25.30	24.21	24.85	15,946	+0.81(+3.38%)
Nov 11, 2002	24.70	24.70	23.99	24.04	6,031	-0.90(-3.61%)
Nov 08, 2002	25.58	25.73	24.77	24.94	269,564	-0.73(-2.86%)
Nov 07, 2002	26.18	26.18	25.59	25.67	14,413	-1.03(-3.85%)
Nov 06, 2002	26.31	26.75	25.92	26.70	358,805	+0.97(+3.76%)
Nov 05, 2002	25.87	26.14	25.58	25.73	8,689	-0.10(-0.38%)
Nov 04, 2002	25.83	26.41	25.72	25.83	352,161	+0.94(+3.77%)

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.