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 )

86.87 -0.75 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 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.