Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

78.92 -2.03 (-2.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 184.61 185.92 183.42 185.65 657,000 +2.12(+1.16%)
Nov 29, 2018 182.93 184.95 181.16 183.53 377,196 +0.20(+0.11%)
Nov 28, 2018 179.26 183.46 177.84 183.33 720,560 +7.54(+4.29%)
Nov 27, 2018 176.06 176.48 174.29 175.79 205,013 -1.06(-0.60%)
Nov 26, 2018 174.73 177.12 174.20 176.85 590,774 +4.04(+2.34%)
Nov 23, 2018 171.24 173.49 171.24 172.81 120,800 -0.20(-0.12%)
Nov 21, 2018 173.01 173.01 173.01 0 +3.61(+2.13%)
Nov 20, 2018 165.67 171.48 165.01 169.40 815,738 -1.47(-0.86%)
Nov 19, 2018 180.17 180.17 170.43 170.87 878,637 -9.76(-5.40%)
Nov 16, 2018 180.16 181.82 179.19 180.63 328,000 -0.97(-0.53%)
Nov 15, 2018 176.81 181.89 176.16 181.60 235,181 +4.64(+2.62%)
Nov 14, 2018 180.37 183.24 176.10 176.96 215,770 -1.74(-0.97%)
Nov 13, 2018 179.03 181.00 177.34 178.70 295,641 +0.50(+0.28%)
Nov 12, 2018 183.22 183.22 177.18 178.20 613,248 -5.31(-2.89%)
Nov 09, 2018 186.01 186.46 181.50 183.50 263,000 -5.00(-2.65%)
Nov 08, 2018 189.34 190.23 187.24 188.50 296,659 -0.84(-0.44%)
Nov 07, 2018 184.59 189.86 184.00 189.34 412,637 +7.08(+3.88%)
Nov 06, 2018 181.69 184.00 180.78 182.26 252,340 +0.03(+0.02%)
Nov 05, 2018 183.58 183.58 180.38 182.23 687,441 -0.98(-0.53%)
Nov 02, 2018 185.93 186.73 182.30 183.21 326,900 -1.95(-1.05%)
Nov 01, 2018 184.00 185.35 181.76 185.16 853,752 +1.90(+1.04%)
Oct 31, 2018 181.13 185.34 181.13 183.26 332,117 +4.37(+2.44%)
Oct 30, 2018 176.65 179.14 175.18 178.89 870,529 +2.90(+1.65%)
Oct 29, 2018 182.25 183.89 172.67 175.99 756,275 -1.26(-0.71%)
Oct 26, 2018 176.20 180.82 174.83 177.25 716,500 -4.90(-2.69%)
Oct 25, 2018 178.77 183.12 178.42 182.15 503,315 +6.18(+3.51%)
Oct 24, 2018 184.75 184.75 175.92 175.97 534,554 -8.20(-4.45%)
Oct 23, 2018 181.52 185.18 180.06 184.17 917,129 -0.74(-0.40%)
Oct 22, 2018 183.83 185.87 182.19 184.91 1,036,809 +2.03(+1.11%)
Oct 19, 2018 187.62 188.34 182.80 182.88 1,079,800 -3.27(-1.76%)
Oct 18, 2018 190.23 190.23 184.90 186.15 749,728 -5.14(-2.69%)
Oct 17, 2018 191.56 191.60 189.20 191.29 474,073 -0.29(-0.15%)
Oct 16, 2018 188.20 192.03 187.74 191.58 1,438,156 +7.10(+3.85%)
Oct 15, 2018 187.28 187.29 183.55 184.48 1,114,669 -2.80(-1.50%)
Oct 12, 2018 186.51 188.16 183.62 187.28 861,600 +6.44(+3.56%)
Oct 11, 2018 181.04 184.97 179.87 180.84 1,995,342 -1.00(-0.55%)
Oct 10, 2018 190.19 190.32 181.63 181.84 1,673,467 -9.21(-4.82%)
Oct 09, 2018 191.35 193.53 190.15 191.05 862,783 -0.59(-0.31%)
Oct 08, 2018 195.90 195.90 189.21 191.64 779,003 -4.96(-2.52%)
Oct 05, 2018 197.73 199.44 194.00 196.60 341,200 -1.21(-0.61%)
Oct 04, 2018 201.82 201.82 196.19 197.81 482,035 -4.46(-2.20%)
Oct 03, 2018 202.09 203.42 201.35 202.27 166,572 +0.83(+0.41%)
Oct 02, 2018 204.43 204.43 200.98 201.44 443,295 -3.00(-1.47%)
Oct 01, 2018 206.63 206.63 203.79 204.44 302,766 -0.53(-0.26%)
Sep 28, 2018 204.26 205.78 204.01 204.97 873,200 +0.46(+0.22%)
Sep 27, 2018 203.94 205.17 203.94 204.51 160,120 +1.16(+0.57%)
Sep 26, 2018 204.34 205.13 203.13 203.35 197,408 -0.44(-0.22%)
Sep 25, 2018 202.92 203.95 202.50 203.79 123,633 +1.63(+0.81%)
Sep 24, 2018 200.07 202.26 198.36 202.16 401,308 +1.46(+0.73%)
Sep 21, 2018 202.47 202.90 200.40 200.70 227,400 -0.36(-0.18%)
Sep 20, 2018 200.63 201.52 198.89 201.06 329,330 +1.65(+0.83%)
Sep 19, 2018 202.49 202.49 197.98 199.41 556,905 -2.45(-1.21%)
Sep 18, 2018 200.81 203.25 199.98 201.86 440,562 +0.94(+0.47%)
Sep 17, 2018 205.70 205.90 200.68 200.92 540,268 -4.60(-2.24%)
Sep 14, 2018 205.21 206.66 204.56 205.52 360,100 +1.06(+0.52%)
Sep 13, 2018 204.71 205.82 203.82 204.46 266,992 +0.80(+0.39%)
Sep 12, 2018 202.75 203.92 200.70 203.66 322,109 +1.34(+0.66%)
Sep 11, 2018 199.88 202.73 199.83 202.32 300,922 +2.11(+1.05%)
Sep 10, 2018 199.74 200.53 198.27 200.21 216,202 +1.71(+0.86%)
Sep 07, 2018 196.27 199.68 195.90 198.50 278,700 +1.13(+0.57%)
Sep 06, 2018 196.29 197.91 195.55 197.37 469,119 +1.08(+0.55%)
Sep 05, 2018 201.02 201.56 194.97 196.29 645,079 -5.38(-2.67%)
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.