Skip to main content

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

89.19 +2.32 (+2.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.70 87.89 86.62 87.81 3,583,091 +0.68(+0.79%)
Oct 28, 2021 86.02 87.18 86.00 87.13 2,955,321 +1.03(+1.20%)
Oct 27, 2021 87.16 87.47 86.04 86.09 4,419,658 -0.76(-0.87%)
Oct 26, 2021 87.77 86.85 3,888,066 -0.22(-0.25%)
Oct 25, 2021 86.91 87.46 86.41 87.07 4,037,146 +0.43(+0.50%)
Oct 22, 2021 86.48 87.21 85.98 86.64 2,936,175 -0.54(-0.62%)
Oct 21, 2021 86.12 87.22 85.91 87.18 11,214,394 +0.89(+1.03%)
Oct 20, 2021 86.62 87.04 85.96 86.29 3,166,592 -0.16(-0.18%)
Oct 19, 2021 86.13 86.76 85.80 86.45 5,203,259 +0.76(+0.89%)
Oct 18, 2021 84.60 85.73 84.55 85.69 5,144,732 +0.94(+1.11%)
Oct 15, 2021 84.82 84.91 84.38 84.74 2,937,170 +0.22(+0.26%)
Oct 14, 2021 84.25 84.83 83.95 84.53 4,638,180 +1.31(+1.58%)
Oct 13, 2021 81.88 83.25 81.88 83.21 6,558,113 +1.67(+2.05%)
Oct 12, 2021 81.21 82.00 80.81 81.55 3,154,637 +0.92(+1.14%)
Oct 11, 2021 80.65 81.62 80.34 80.63 2,890,623 -0.20(-0.24%)
Oct 08, 2021 82.22 82.22 80.75 80.82 3,083,585 -0.59(-0.72%)
Oct 07, 2021 81.39 82.10 80.99 81.41 4,053,996 +1.01(+1.26%)
Oct 06, 2021 79.12 80.52 78.90 80.40 4,910,684 +0.49(+0.62%)
Oct 05, 2021 78.81 80.20 78.81 79.91 6,304,809 +1.34(+1.70%)
Oct 04, 2021 80.39 80.51 77.77 78.57 9,182,158 -2.43(-3.00%)
Oct 01, 2021 80.44 81.20 79.30 81.00 5,271,931 +1.18(+1.47%)
Sep 30, 2021 80.30 80.71 79.66 79.83 4,112,918 -0.03(-0.04%)
Sep 29, 2021 80.53 80.92 79.73 79.86 5,594,876 -0.18(-0.23%)
Sep 28, 2021 81.72 81.93 80.00 80.04 9,839,614 -3.01(-3.63%)
Sep 27, 2021 83.98 83.98 82.62 83.05 3,465,042 -1.42(-1.68%)
Sep 24, 2021 83.92 84.60 83.57 84.47 4,143,304 +0.27(+0.32%)
Sep 23, 2021 83.11 84.44 83.11 84.20 4,388,007 +1.34(+1.62%)
Sep 22, 2021 82.01 83.13 81.64 82.86 2,599,129 +0.76(+0.93%)
Sep 21, 2021 82.55 82.70 81.73 82.10 3,215,594 +0.16(+0.20%)
Sep 20, 2021 81.62 82.74 80.79 81.94 5,456,332 -1.47(-1.76%)
Sep 17, 2021 84.12 84.12 82.98 83.41 5,684,759 -0.56(-0.67%)
Sep 16, 2021 83.20 84.11 82.94 83.97 4,706,563 +0.51(+0.61%)
Sep 15, 2021 82.54 83.51 82.34 83.46 2,470,310 +0.81(+0.98%)
Sep 14, 2021 82.88 83.01 82.37 82.65 3,855,425 +0.18(+0.22%)
Sep 13, 2021 84.06 84.06 81.98 82.47 5,614,932 -1.05(-1.26%)
Sep 10, 2021 84.61 84.61 83.43 83.52 3,947,948 -0.52(-0.61%)
Sep 09, 2021 84.06 84.66 83.98 84.04 1,964,578 -0.14(-0.17%)
Sep 08, 2021 84.72 84.73 83.81 84.18 2,235,327 -0.54(-0.63%)
Sep 07, 2021 85.35 85.70 84.39 84.72 4,505,046 -0.92(-1.07%)
Sep 03, 2021 84.95 85.78 84.69 85.63 3,291,296 +0.79(+0.94%)
Sep 02, 2021 85.25 85.31 84.48 84.84 2,686,957 -0.08(-0.10%)
Sep 01, 2021 84.96 85.36 84.68 84.92 5,761,167 +0.29(+0.34%)
Aug 31, 2021 84.95 84.95 84.27 84.63 3,831,074 -0.52(-0.61%)
Aug 30, 2021 85.11 85.35 84.75 85.15 7,289,161 +0.39(+0.46%)
Aug 27, 2021 83.78 84.93 83.78 84.76 4,465,885 +1.28(+1.53%)
Aug 26, 2021 83.96 84.46 83.44 83.48 2,692,577 -0.37(-0.44%)
Aug 25, 2021 84.00 84.19 83.43 83.86 4,955,761 +0.19(+0.22%)
Aug 24, 2021 83.56 83.89 83.41 83.67 4,668,381 +0.55(+0.66%)
Aug 23, 2021 81.96 83.17 81.95 83.12 4,383,272 +1.33(+1.62%)
Aug 20, 2021 81.00 82.01 80.91 81.79 3,795,818 +0.98(+1.21%)
Aug 19, 2021 79.49 81.27 79.48 80.81 3,906,571 +0.56(+0.70%)
Aug 18, 2021 80.77 81.24 80.22 80.25 3,915,022 -0.36(-0.45%)
Aug 17, 2021 80.48 80.87 80.15 80.62 2,512,401 -0.56(-0.69%)
Aug 16, 2021 81.29 81.53 80.14 81.18 3,987,229 -0.59(-0.72%)
Aug 13, 2021 81.56 82.09 81.44 81.77 2,516,841 +0.22(+0.27%)
Aug 12, 2021 80.35 81.64 80.35 81.55 3,476,027 +0.80(+0.99%)
Aug 11, 2021 81.57 81.57 80.16 80.75 3,640,833 -0.21(-0.25%)
Aug 10, 2021 81.96 82.47 80.78 80.96 4,933,345 -0.99(-1.21%)
Aug 09, 2021 82.14 82.17 81.58 81.95 2,318,020 +0.04(+0.05%)
Aug 06, 2021 81.64 82.28 81.24 81.91 3,569,626 -0.38(-0.46%)
Aug 05, 2021 81.89 82.35 81.53 82.29 5,595,366 +0.74(+0.90%)
Aug 04, 2021 81.00 81.77 80.60 81.55 9,503,069 +0.85(+1.05%)
Aug 03, 2021 80.81 81.10 79.93 80.70 1,927,667 +0.05(+0.06%)
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.