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 )

81.09 +0.90 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 292.31 295.87 289.95 295.31 686,140 +3.27(+1.12%)
Jul 28, 2022 286.14 292.53 283.68 292.04 975,911 +5.34(+1.86%)
Jul 27, 2022 280.16 288.40 279.01 286.70 741,187 +11.75(+4.27%)
Jul 26, 2022 283.31 283.37 273.93 274.95 1,316,920 -8.79(-3.10%)
Jul 25, 2022 287.14 287.14 281.37 283.74 1,032,380 -3.51(-1.22%)
Jul 22, 2022 292.32 295.98 285.39 287.25 732,057 -6.08(-2.07%)
Jul 21, 2022 287.98 293.41 285.92 293.33 886,567 +5.18(+1.80%)
Jul 20, 2022 280.03 289.51 280.03 288.15 1,240,529 +9.34(+3.35%)
Jul 19, 2022 274.36 279.14 271.79 278.81 663,338 +7.82(+2.89%)
Jul 18, 2022 275.74 277.64 270.02 270.99 650,021 -1.65(-0.61%)
Jul 15, 2022 269.08 272.78 267.75 272.64 650,129 +6.66(+2.50%)
Jul 14, 2022 266.34 267.55 260.31 265.98 1,086,492 -2.32(-0.86%)
Jul 13, 2022 265.47 270.72 263.25 268.30 1,772,394 -2.49(-0.92%)
Jul 12, 2022 281.62 283.58 269.21 270.79 1,391,411 -10.46(-3.72%)
Jul 11, 2022 283.31 284.31 278.49 281.25 568,567 -4.93(-1.72%)
Jul 08, 2022 283.17 288.26 281.26 286.18 561,609 -1.00(-0.35%)
Jul 07, 2022 282.42 287.62 281.28 287.18 1,030,560 +5.66(+2.01%)
Jul 06, 2022 282.48 284.64 279.08 281.52 1,230,381 +0.40(+0.14%)
Jul 05, 2022 269.90 281.45 269.24 281.12 1,603,846 +7.09(+2.59%)
Jul 01, 2022 269.18 274.31 267.62 274.03 928,764 +4.42(+1.64%)
Jun 30, 2022 270.17 272.77 264.70 269.61 1,068,452 -4.53(-1.65%)
Jun 29, 2022 274.06 276.07 270.51 274.14 600,637 +0.79(+0.29%)
Jun 28, 2022 283.87 286.27 272.83 273.35 906,241 -10.52(-3.71%)
Jun 27, 2022 288.99 289.96 282.61 283.87 1,746,512 -5.35(-1.85%)
Jun 24, 2022 281.28 289.37 280.71 289.22 3,349,498 +11.83(+4.26%)
Jun 23, 2022 270.08 277.99 267.95 277.39 2,305,061 +9.75(+3.64%)
Jun 22, 2022 263.68 271.91 263.45 267.64 1,690,191 +0.50(+0.19%)
Jun 21, 2022 265.65 270.79 265.32 267.14 1,160,353 +4.84(+1.85%)
Jun 17, 2022 257.08 265.34 256.99 262.30 1,970,337 +5.06(+1.97%)
Jun 16, 2022 260.95 263.99 255.46 257.24 1,242,309 -11.96(-4.44%)
Jun 15, 2022 265.65 273.29 263.01 269.20 1,904,931 +6.96(+2.65%)
Jun 14, 2022 264.66 266.59 259.88 262.24 1,030,451 +1.49(+0.57%)
Jun 13, 2022 266.87 269.70 259.93 260.75 1,616,078 -15.72(-5.69%)
Jun 10, 2022 280.96 283.10 275.42 276.47 1,217,063 -12.75(-4.41%)
Jun 09, 2022 294.10 297.66 289.22 289.22 1,101,315 -7.28(-2.46%)
Jun 08, 2022 296.72 299.81 295.60 296.50 881,930 -2.01(-0.67%)
Jun 07, 2022 290.29 299.44 290.27 298.51 967,576 +4.80(+1.63%)
Jun 06, 2022 297.76 299.08 292.27 293.71 1,136,499 +0.03(+0.01%)
Jun 03, 2022 295.30 298.88 292.05 293.68 1,311,862 -7.01(-2.33%)
Jun 02, 2022 286.34 301.12 285.86 300.69 1,757,010 +13.20(+4.59%)
Jun 01, 2022 291.47 295.59 284.88 287.49 1,459,441 +1.62(+0.57%)
May 31, 2022 290.24 291.45 284.26 285.87 2,313,702 -5.77(-1.98%)
May 27, 2022 284.28 291.64 284.14 291.64 1,749,499 +9.69(+3.44%)
May 26, 2022 275.16 283.54 274.59 281.95 1,202,332 +5.92(+2.14%)
May 25, 2022 266.94 278.10 266.94 276.03 1,699,983 +8.02(+2.99%)
May 24, 2022 271.87 273.56 265.04 268.01 1,343,960 -9.66(-3.48%)
May 23, 2022 277.59 278.67 271.84 277.67 1,400,769 +2.88(+1.05%)
May 20, 2022 276.70 278.81 266.80 274.79 1,370,604 +3.30(+1.22%)
May 19, 2022 265.95 275.93 265.95 271.49 1,726,878 +4.61(+1.73%)
May 18, 2022 274.39 276.99 265.53 266.88 855,312 -11.03(-3.97%)
May 17, 2022 279.12 281.90 270.77 277.91 1,139,714 +4.77(+1.75%)
May 16, 2022 277.77 280.00 272.53 273.14 1,241,732 -6.62(-2.37%)
May 13, 2022 272.14 280.76 270.97 279.76 1,735,511 +13.14(+4.93%)
May 12, 2022 259.23 270.87 257.18 266.62 3,165,379 +2.39(+0.90%)
May 11, 2022 270.40 278.01 263.32 264.23 1,433,621 -9.09(-3.33%)
May 10, 2022 276.58 278.85 265.45 273.32 1,453,719 +3.52(+1.30%)
May 09, 2022 278.71 281.17 268.20 269.80 1,904,590 -15.36(-5.39%)
May 06, 2022 290.37 292.63 280.96 285.16 1,670,467 -9.19(-3.12%)
May 05, 2022 306.89 308.11 290.69 294.35 1,631,242 -17.96(-5.75%)
May 04, 2022 304.19 312.46 294.02 312.31 1,596,125 +9.17(+3.03%)
May 03, 2022 304.78 307.85 300.35 303.14 826,709 -2.47(-0.81%)
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.