Indicators

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

80.87 +0.96 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.29	36.65	36.03	36.65	77,707	+0.37(+1.03%)
May 28, 2009	36.05	36.40	35.61	36.27	170,726	+0.47(+1.31%)
May 27, 2009	36.21	36.59	35.76	35.80	123,885	-0.41(-1.13%)
May 26, 2009	34.90	36.39	34.85	36.21	357,409	+0.90(+2.55%)
May 22, 2009	35.50	35.74	35.01	35.31	338,427	-0.09(-0.25%)
May 21, 2009	35.46	35.78	35.04	35.40	213,861	-0.39(-1.09%)
May 20, 2009	36.07	36.60	35.70	35.79	173,327	-0.18(-0.49%)
May 19, 2009	35.54	36.35	35.47	35.97	105,776	+0.15(+0.41%)
May 18, 2009	35.41	35.82	35.17	35.82	172,009	+0.59(+1.67%)
May 15, 2009	34.81	35.62	34.76	35.24	69,393	+0.35(+1.01%)
May 14, 2009	34.34	35.08	34.34	34.88	160,713	+0.61(+1.77%)
May 13, 2009	34.79	34.82	34.14	34.28	355,250	-0.88(-2.50%)
May 12, 2009	35.23	35.54	34.79	35.16	255,785	-0.16(-0.44%)
May 11, 2009	34.72	35.62	34.46	35.31	386,553	+0.28(+0.81%)
May 08, 2009	35.08	35.57	34.76	35.03	312,377	+0.17(+0.48%)
May 07, 2009	35.98	35.99	34.51	34.86	477,579	-1.12(-3.13%)
May 06, 2009	36.53	36.58	35.49	35.99	248,874	-0.17(-0.46%)
May 05, 2009	36.11	36.22	35.71	36.16	311,925	+0.00(+0.00%)
May 04, 2009	36.09	36.16	35.99	36.16	152,868	+0.42(+1.18%)

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.