Skip to main content

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

86.87 -0.75 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.680 6.771 6.660 6.730 320,407 +0.05(+0.68%)
Jul 29, 2004 6.670 6.706 6.638 6.684 588,503 +0.10(+1.54%)
Jul 28, 2004 6.541 6.620 6.475 6.583 906,396 +0.01(+0.15%)
Jul 27, 2004 6.461 6.604 6.461 6.573 2,417,392 +0.12(+1.79%)
Jul 26, 2004 6.471 6.531 6.416 6.457 535,186 -0.02(-0.28%)
Jul 23, 2004 6.503 6.529 6.469 6.475 548,767 -0.16(-2.34%)
Jul 22, 2004 6.630 6.650 6.493 6.630 655,402 +0.00(+0.06%)
Jul 21, 2004 6.789 6.811 6.600 6.626 522,108 -0.17(-2.54%)
Jul 20, 2004 6.626 6.799 6.598 6.799 702,683 +0.21(+3.17%)
Jul 19, 2004 6.620 6.658 6.559 6.591 2,284,602 +0.00(+0.03%)
Jul 16, 2004 6.779 6.779 6.567 6.589 262,563 -0.13(-1.89%)
Jul 15, 2004 6.740 6.775 6.696 6.716 623,713 +0.03(+0.39%)
Jul 14, 2004 6.690 6.773 6.650 6.690 702,180 -0.04(-0.56%)
Jul 13, 2004 6.859 6.859 6.718 6.728 256,024 -0.11(-1.60%)
Jul 12, 2004 6.849 6.861 6.771 6.837 367,689 -0.01(-0.20%)
Jul 09, 2004 6.779 6.881 6.779 6.851 1,300,744 +0.13(+1.95%)
Jul 08, 2004 6.829 6.869 6.720 6.720 915,953 -0.22(-3.15%)
Jul 07, 2004 6.899 6.974 6.899 6.938 867,162 +0.02(+0.29%)
Jul 06, 2004 7.127 7.302 6.919 6.919 634,779 -0.40(-5.46%)
Jul 02, 2004 7.416 7.416 7.292 7.318 653,390 -0.11(-1.42%)
Jul 01, 2004 7.585 7.585 7.378 7.424 267,090 -0.15(-1.94%)
Jun 30, 2004 7.555 7.606 7.505 7.571 741,917 +0.06(+0.77%)
Jun 29, 2004 7.505 7.547 7.465 7.513 158,443 +0.04(+0.51%)
Jun 28, 2004 7.545 7.545 7.447 7.475 170,012 +0.03(+0.35%)
Jun 25, 2004 7.465 7.505 7.429 7.449 118,203 +0.02(+0.27%)
Jun 24, 2004 7.428 7.487 7.386 7.429 224,335 +0.05(+0.67%)
Jun 23, 2004 7.334 7.386 7.288 7.380 1,548,217 +0.06(+0.87%)
Jun 22, 2004 7.286 7.316 7.217 7.316 811,833 +0.05(+0.74%)
Jun 21, 2004 7.306 7.348 7.251 7.263 186,108 -0.01(-0.19%)
Jun 18, 2004 7.316 7.356 7.276 7.276 309,341 -0.03(-0.44%)
Jun 17, 2004 7.336 7.352 7.288 7.308 117,700 -0.06(-0.78%)
Jun 16, 2004 7.406 7.406 7.338 7.366 111,161 -0.05(-0.67%)
Jun 15, 2004 7.404 7.453 7.360 7.416 92,048 +0.08(+1.08%)
Jun 14, 2004 7.455 7.455 7.300 7.336 106,131 -0.12(-1.65%)
Jun 10, 2004 7.505 7.505 7.457 7.459 101,101 +0.03(+0.37%)
Jun 09, 2004 7.593 7.593 7.431 7.431 158,443 -0.13(-1.68%)
Jun 08, 2004 7.527 7.589 7.523 7.559 270,611 +0.01(+0.13%)
Jun 07, 2004 7.455 7.569 7.416 7.549 240,934 +0.17(+2.35%)
Jun 04, 2004 7.386 7.433 7.346 7.376 148,886 +0.11(+1.50%)
Jun 03, 2004 7.364 7.364 7.266 7.266 1,044,217 -0.09(-1.22%)
Jun 02, 2004 7.394 7.394 7.294 7.356 287,209 +0.03(+0.46%)
Jun 01, 2004 7.356 7.396 7.259 7.322 470,300 -0.04(-0.59%)
May 28, 2004 7.396 7.398 7.322 7.366 221,820 -0.01(-0.19%)
May 27, 2004 7.416 7.416 7.308 7.380 702,683 +0.05(+0.68%)
May 26, 2004 7.306 7.354 7.259 7.330 448,168 +0.05(+0.74%)
May 25, 2004 7.187 7.298 7.099 7.276 268,096 +0.07(+0.91%)
May 24, 2004 7.225 7.261 7.159 7.211 457,222 +0.11(+1.48%)
May 21, 2004 7.207 7.207 7.099 7.105 116,191 -0.00(-0.03%)
May 20, 2004 7.097 7.191 7.092 7.107 285,701 -0.03(-0.42%)
May 19, 2004 7.237 7.292 7.137 7.137 124,742 -0.02(-0.25%)
May 18, 2004 7.197 7.197 7.117 7.155 55,329 +0.09(+1.21%)
May 17, 2004 7.117 7.145 7.048 7.070 108,646 -0.15(-2.04%)
May 14, 2004 7.356 7.356 7.175 7.217 624,216 -0.15(-2.02%)
May 13, 2004 7.326 7.414 7.300 7.366 480,359 +0.02(+0.27%)
May 12, 2004 7.316 7.346 7.125 7.346 120,215 +0.03(+0.46%)
May 11, 2004 7.356 7.378 7.280 7.312 537,701 +0.07(+0.96%)
May 10, 2004 7.217 7.312 7.193 7.243 123,736 -0.11(-1.43%)
May 07, 2004 7.396 7.420 7.322 7.348 246,467 -0.08(-1.04%)
May 06, 2004 7.406 7.429 7.324 7.426 238,419 -0.01(-0.13%)
May 05, 2004 7.445 7.475 7.372 7.435 591,018 -0.01(-0.13%)
May 04, 2004 7.326 7.507 7.314 7.445 148,886 +0.14(+1.85%)
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.