Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.93	45.28	44.70	44.93	93,833	-0.43(-0.95%)
May 27, 2010	44.52	45.36	44.52	45.36	74,018	+1.44(+3.27%)
May 26, 2010	44.13	44.99	43.71	43.92	130,044	-0.17(-0.38%)
May 25, 2010	43.46	44.09	42.80	44.09	147,687	-0.22(-0.49%)
May 24, 2010	44.25	44.84	44.16	44.30	106,874	-0.29(-0.66%)
May 21, 2010	43.30	44.83	43.10	44.60	168,587	+0.58(+1.31%)
May 20, 2010	44.19	44.80	44.02	44.02	95,531	-1.78(-3.89%)
May 19, 2010	46.35	46.44	45.45	45.80	61,473	-0.64(-1.37%)
May 18, 2010	47.19	47.41	46.18	46.44	49,765	-0.44(-0.94%)
May 17, 2010	46.98	47.23	46.06	46.88	75,314	+0.09(+0.19%)
May 14, 2010	46.79	47.55	46.41	46.79	31,544	-1.24(-2.59%)
May 13, 2010	47.91	48.70	47.91	48.03	24,160	+0.05(+0.10%)
May 12, 2010	46.65	48.08	46.65	47.98	45,758	+1.39(+2.98%)
May 11, 2010	46.77	47.20	46.55	46.59	91,618	+0.03(+0.06%)
May 10, 2010	46.51	46.58	46.14	46.56	89,585	+2.10(+4.73%)
May 07, 2010	45.54	45.87	43.90	44.46	206,155	-1.17(-2.57%)
May 06, 2010	46.97	82.21	0.0978	45.64	167,706	-1.44(-3.05%)
May 05, 2010	47.21	47.45	46.97	47.07	71,049	-0.36(-0.76%)
May 04, 2010	48.17	48.17	47.13	47.44	60,276	-1.25(-2.57%)

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.