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 )

79.07 +0.14 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jan 31, 2019 189.73 193.06 189.22 192.22 1,660,219 +3.22(+1.70%)
Jan 30, 2019 186.54 189.05 185.65 189.00 470,614 +4.18(+2.26%)
Jan 29, 2019 187.60 187.60 184.37 184.82 336,741 -2.35(-1.26%)
Jan 28, 2019 187.19 187.90 185.77 187.17 354,826 -1.91(-1.01%)
Jan 25, 2019 187.81 189.50 187.42 189.08 293,000 +2.83(+1.52%)
Jan 24, 2019 186.35 186.78 184.80 186.25 350,511 +0.36(+0.19%)
Jan 23, 2019 186.97 188.46 184.14 185.89 166,324 -0.05(-0.03%)
Jan 22, 2019 187.67 187.91 184.74 185.94 395,331 -2.62(-1.39%)
Jan 18, 2019 186.82 189.14 186.08 188.56 792,300 +3.23(+1.75%)
Jan 17, 2019 183.22 186.29 183.00 185.33 465,093 +1.36(+0.74%)
Jan 16, 2019 184.42 185.05 183.00 183.97 245,433 -0.13(-0.07%)
Jan 15, 2019 180.86 184.26 180.86 184.10 285,104 +3.30(+1.83%)
Jan 14, 2019 181.51 181.69 180.17 180.80 323,045 -1.95(-1.07%)
Jan 11, 2019 182.61 182.78 180.93 182.75 118,700 -0.60(-0.33%)
Jan 10, 2019 181.24 183.48 180.50 183.35 248,549 +0.97(+0.53%)
Jan 09, 2019 182.09 183.16 181.06 182.38 278,527 +1.21(+0.67%)
Jan 08, 2019 180.31 181.63 178.48 181.17 278,071 +2.83(+1.59%)
Jan 07, 2019 175.46 179.70 175.00 178.34 481,338 +3.48(+1.99%)
Jan 04, 2019 170.32 175.93 169.59 174.86 341,500 +7.67(+4.59%)
Jan 03, 2019 170.36 171.07 167.00 167.19 626,600 -5.43(-3.15%)
Jan 02, 2019 170.19 173.54 169.40 172.62 306,583 -0.91(-0.52%)
Dec 31, 2018 173.91 174.30 171.84 173.53 194,800 +1.69(+0.99%)
Dec 28, 2018 174.06 174.50 169.85 171.83 256,900 -0.27(-0.16%)
Dec 27, 2018 166.45 172.10 165.71 172.10 435,729 +2.55(+1.50%)
Dec 26, 2018 160.14 169.56 160.14 169.56 628,306 +10.37(+6.51%)
Dec 24, 2018 161.25 163.21 158.98 159.19 565,800 -3.91(-2.40%)
Dec 21, 2018 170.24 170.24 162.42 163.10 670,600 -6.14(-3.63%)
Dec 20, 2018 171.36 173.00 165.49 169.24 822,496 -3.01(-1.75%)
Dec 19, 2018 173.91 177.50 170.32 172.25 611,701 -1.08(-0.62%)
Dec 18, 2018 173.34 174.56 171.96 173.33 498,099 +1.78(+1.04%)
Dec 17, 2018 175.83 176.26 170.57 171.55 408,090 -5.83(-3.29%)
Dec 14, 2018 179.54 180.77 176.99 177.38 341,200 -4.65(-2.55%)
Dec 13, 2018 183.68 184.15 180.68 182.03 154,379 -0.38(-0.21%)
Dec 12, 2018 183.63 185.50 182.38 182.41 322,784 +2.46(+1.37%)
Dec 11, 2018 183.31 183.61 178.71 179.95 412,713 -0.04(-0.02%)
Dec 10, 2018 176.67 180.85 176.21 179.99 293,425 +2.73(+1.54%)
Dec 07, 2018 182.38 183.34 176.22 177.26 383,500 -5.82(-3.18%)
Dec 06, 2018 177.39 183.08 176.06 183.08 497,101 +1.58(+0.87%)
Dec 04, 2018 186.00 187.49 181.07 181.50 552,300 -5.43(-2.90%)
Dec 03, 2018 190.05 190.59 185.38 186.93 527,863 +1.28(+0.69%)
Nov 30, 2018 184.61 185.92 183.42 185.65 657,000 +2.12(+1.16%)
Nov 29, 2018 182.93 184.95 181.16 183.53 377,196 +0.20(+0.11%)
Nov 28, 2018 179.26 183.46 177.84 183.33 720,560 +7.54(+4.29%)
Nov 27, 2018 176.06 176.48 174.29 175.79 205,013 -1.06(-0.60%)
Nov 26, 2018 174.73 177.12 174.20 176.85 590,774 +4.04(+2.34%)
Nov 23, 2018 171.24 173.49 171.24 172.81 120,800 -0.20(-0.12%)
Nov 21, 2018 173.01 173.01 173.01 0 +3.61(+2.13%)
Nov 20, 2018 165.67 171.48 165.01 169.40 815,738 -1.47(-0.86%)
Nov 19, 2018 180.17 180.17 170.43 170.87 878,637 -9.76(-5.40%)
Nov 16, 2018 180.16 181.82 179.19 180.63 328,000 -0.97(-0.53%)
Nov 15, 2018 176.81 181.89 176.16 181.60 235,181 +4.64(+2.62%)
Nov 14, 2018 180.37 183.24 176.10 176.96 215,770 -1.74(-0.97%)
Nov 13, 2018 179.03 181.00 177.34 178.70 295,641 +0.50(+0.28%)
Nov 12, 2018 183.22 183.22 177.18 178.20 613,248 -5.31(-2.89%)
Nov 09, 2018 186.01 186.46 181.50 183.50 263,000 -5.00(-2.65%)
Nov 08, 2018 189.34 190.23 187.24 188.50 296,659 -0.84(-0.44%)
Nov 07, 2018 184.59 189.86 184.00 189.34 412,637 +7.08(+3.88%)
Nov 06, 2018 181.69 184.00 180.78 182.26 252,340 +0.03(+0.02%)
Nov 05, 2018 183.58 183.58 180.38 182.23 687,441 -0.98(-0.53%)
Nov 02, 2018 185.93 186.73 182.30 183.21 326,900 -1.95(-1.05%)
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.