Skip to main content

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

85.67 +0.28 (+0.33%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 46.24 46.93 46.19 46.49 69,246 +0.07(+0.15%)
Jul 30, 2008 46.52 46.58 45.83 46.42 90,120 -0.17(-0.36%)
Jul 29, 2008 46.58 46.75 45.49 46.58 214,504 +1.16(+2.56%)
Jul 28, 2008 46.17 46.21 45.27 45.42 92,799 -0.84(-1.82%)
Jul 25, 2008 46.26 46.39 45.97 46.26 204,045 +0.03(+0.06%)
Jul 24, 2008 47.81 47.81 46.17 46.23 424,992 -1.35(-2.84%)
Jul 23, 2008 46.88 47.96 46.88 47.58 205,543 +0.53(+1.13%)
Jul 22, 2008 46.54 47.07 46.54 47.05 175,981 +0.35(+0.75%)
Jul 21, 2008 48.18 48.18 46.55 46.70 126,879 -0.56(-1.18%)
Jul 18, 2008 47.30 47.44 46.54 47.26 891,791 +0.14(+0.29%)
Jul 17, 2008 46.44 47.54 46.22 47.12 200,544 +0.81(+1.75%)
Jul 16, 2008 45.29 46.34 44.99 46.31 1,337,014 +1.21(+2.69%)
Jul 15, 2008 44.33 45.52 44.09 45.10 1,061,121 +0.61(+1.36%)
Jul 14, 2008 45.21 45.43 44.40 44.49 665,872 -0.64(-1.41%)
Jul 11, 2008 45.49 45.72 44.38 45.13 2,207,077 -0.27(-0.60%)
Jul 10, 2008 44.57 45.67 44.57 45.40 869,210 +0.62(+1.38%)
Jul 09, 2008 46.10 46.10 44.78 44.78 427,246 -1.27(-2.76%)
Jul 08, 2008 45.08 46.06 45.08 46.06 194,728 +0.67(+1.49%)
Jul 07, 2008 45.29 45.99 44.86 45.38 383,593 +0.03(+0.06%)
Jul 04, 2008 45.67 45.95 45.29 45.35 34,137 +0.00(+0.00%)
Jul 03, 2008 45.67 45.95 45.29 45.35 34,137 -0.25(-0.56%)
Jul 02, 2008 46.62 46.95 45.55 45.61 1,206,508 -0.96(-2.06%)
Jul 01, 2008 45.78 46.59 45.47 46.56 1,286,289 +0.38(+0.83%)
Jun 30, 2008 46.56 46.96 46.18 46.18 490,234 -0.41(-0.88%)
Jun 27, 2008 46.95 47.08 46.22 46.59 738,069 -0.45(-0.96%)
Jun 26, 2008 47.57 47.78 46.99 47.04 698,685 -1.31(-2.71%)
Jun 25, 2008 47.91 48.84 47.91 48.35 186,224 +0.63(+1.31%)
Jun 24, 2008 47.67 48.19 47.43 47.73 361,037 -0.23(-0.47%)
Jun 23, 2008 48.63 48.63 47.85 47.95 289,593 -0.29(-0.61%)
Jun 20, 2008 49.34 49.34 48.01 48.25 95,992 -1.32(-2.66%)
Jun 19, 2008 48.64 49.80 48.38 49.57 199,924 +0.88(+1.81%)
Jun 18, 2008 48.87 49.08 48.61 48.69 326,959 -0.47(-0.96%)
Jun 17, 2008 49.36 49.48 49.07 49.16 404,120 -0.17(-0.34%)
Jun 16, 2008 48.58 49.54 48.58 49.32 148,557 +0.26(+0.54%)
Jun 13, 2008 48.62 49.24 48.49 49.06 120,785 +0.94(+1.95%)
Jun 12, 2008 47.93 48.53 47.82 48.12 157,005 +0.32(+0.68%)
Jun 11, 2008 48.88 48.88 47.79 47.80 94,355 -1.09(-2.22%)
Jun 10, 2008 48.83 49.14 48.64 48.88 56,205 -0.48(-0.97%)
Jun 09, 2008 49.34 49.42 48.68 49.36 120,090 +0.04(+0.08%)
Jun 06, 2008 50.20 50.35 49.32 49.32 66,853 -1.31(-2.58%)
Jun 05, 2008 50.14 50.64 49.97 50.63 52,695 +0.55(+1.11%)
Jun 04, 2008 49.69 50.38 49.49 50.08 163,485 +0.25(+0.51%)
Jun 03, 2008 50.01 50.45 49.31 49.82 318,353 +0.02(+0.04%)
Jun 02, 2008 50.37 50.49 49.41 49.80 182,699 -0.80(-1.58%)
May 30, 2008 50.42 50.76 50.42 50.60 55,034 +0.19(+0.37%)
May 29, 2008 49.85 50.74 49.85 50.42 176,046 +0.74(+1.50%)
May 28, 2008 49.90 49.90 49.21 49.68 183,330 +0.16(+0.32%)
May 27, 2008 48.71 49.60 48.71 49.52 86,495 +1.06(+2.18%)
May 26, 2008 48.63 48.75 48.34 48.46 0 +0.00(+0.00%)
May 23, 2008 48.63 48.75 48.34 48.46 111,000 -0.38(-0.78%)
May 22, 2008 48.53 49.09 48.53 48.84 153,872 +0.33(+0.69%)
May 21, 2008 48.79 49.37 48.40 48.51 102,548 -0.22(-0.44%)
May 20, 2008 48.92 48.92 48.44 48.73 45,698 -0.35(-0.72%)
May 19, 2008 49.40 49.72 48.83 49.08 60,887 -0.26(-0.54%)
May 16, 2008 49.65 49.65 48.86 49.34 163,949 -0.06(-0.12%)
May 15, 2008 48.75 49.51 48.70 49.40 218,894 +0.43(+0.88%)
May 14, 2008 49.08 49.45 48.90 48.97 484,945 +0.10(+0.20%)
May 13, 2008 48.70 48.92 48.24 48.87 194,387 +0.48(+0.99%)
May 12, 2008 47.64 48.51 47.50 48.39 41,450 +0.63(+1.31%)
May 09, 2008 47.19 47.86 47.15 47.77 31,279 +0.22(+0.46%)
May 08, 2008 47.37 47.64 47.15 47.55 183,580 +0.41(+0.86%)
May 07, 2008 47.69 48.02 47.11 47.14 75,204 -0.82(-1.71%)
May 06, 2008 47.22 48.11 47.18 47.96 26,908 +0.54(+1.13%)
May 05, 2008 47.74 47.74 47.31 47.43 93,248 -0.29(-0.61%)
May 02, 2008 48.24 48.24 47.39 47.72 270,547 -0.02(-0.04%)
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.