Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	38.61	38.87	38.61	38.83	141,477	+0.76(+2.00%)
Jan 28, 2005	38.67	38.74	37.84	38.06	567,648	-0.54(-1.39%)
Jan 27, 2005	38.49	38.69	38.20	38.60	345,312	-0.04(-0.10%)
Jan 26, 2005	38.39	38.77	38.18	38.64	107,335	+0.85(+2.25%)
Jan 25, 2005	37.98	38.35	37.78	37.79	142,908	+0.23(+0.60%)
Jan 24, 2005	38.24	38.43	37.56	37.56	202,505	-0.71(-1.87%)
Jan 21, 2005	38.69	38.86	38.25	38.28	200,563	-0.41(-1.06%)
Jan 20, 2005	38.59	39.18	38.59	38.69	102,121	-0.15(-0.38%)
Jan 19, 2005	39.62	39.62	38.80	38.84	585,946	-0.58(-1.46%)
Jan 18, 2005	39.03	39.52	38.89	39.41	179,811	+0.44(+1.13%)
Jan 14, 2005	38.66	39.06	38.64	38.97	282,137	+0.56(+1.45%)
Jan 13, 2005	38.49	38.89	38.36	38.42	141,375	-0.23(-0.58%)
Jan 12, 2005	38.64	38.79	38.24	38.64	275,084	-0.15(-0.38%)
Jan 11, 2005	39.02	39.03	38.54	38.79	184,820	-0.24(-0.63%)
Jan 10, 2005	39.13	39.42	38.90	39.03	95,885	-0.08(-0.20%)
Jan 07, 2005	39.23	39.51	38.70	39.11	410,735	+0.08(+0.20%)
Jan 06, 2005	39.67	39.67	39.03	39.03	626,529	-0.68(-1.72%)
Jan 05, 2005	40.01	40.21	39.62	39.72	116,944	-0.15(-0.37%)
Jan 04, 2005	41.43	41.92	39.64	39.86	361,361	-1.41(-3.41%)

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.