Indicators

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

83.72 -0.76 (-0.90%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	145.36	146.32	145.27	146.26	124,657	+1.17(+0.81%)
Sep 28, 2017	145.01	145.21	144.37	145.09	41,809	+0.02(+0.01%)
Sep 27, 2017	143.74	145.74	143.74	145.07	75,610	+1.60(+1.12%)
Sep 26, 2017	144.76	144.76	142.95	143.47	167,987	-0.06(-0.04%)
Sep 25, 2017	146.09	146.09	142.78	143.53	150,936	-2.63(-1.80%)
Sep 22, 2017	145.19	146.41	145.19	146.16	83,601	+0.54(+0.37%)
Sep 21, 2017	146.17	146.56	145.21	145.62	70,126	-1.01(-0.69%)
Sep 20, 2017	147.07	147.13	145.51	146.63	204,707	-0.77(-0.52%)
Sep 19, 2017	147.13	147.69	146.97	147.40	963,074	+0.22(+0.15%)
Sep 18, 2017	146.98	147.70	146.90	147.18	68,156	+0.26(+0.18%)
Sep 15, 2017	147.06	147.33	146.21	146.92	120,381	-1.24(-0.84%)
Sep 14, 2017	148.68	148.68	147.14	148.16	66,947	-0.29(-0.20%)
Sep 13, 2017	149.22	149.22	148.26	148.45	52,980	-0.56(-0.38%)
Sep 12, 2017	149.76	149.76	147.93	149.01	166,891	-0.17(-0.11%)
Sep 11, 2017	148.17	149.34	148.17	149.18	213,578	+1.87(+1.27%)
Sep 08, 2017	147.54	148.21	147.16	147.31	130,005	-0.28(-0.19%)
Sep 07, 2017	146.16	148.01	146.16	147.59	234,033	+1.55(+1.06%)
Sep 06, 2017	146.70	147.25	145.72	146.04	180,463	-0.66(-0.45%)
Sep 05, 2017	147.11	147.21	145.37	146.70	86,374	-0.50(-0.34%)

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.