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

407.65 USD +5.32 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 405.54 408.14 404.31 407.65 524,811 +5.32(+1.32%)
Jul 22, 2021 399.29 402.71 398.91 402.33 599,009 +5.06(+1.27%)
Jul 21, 2021 393.14 397.27 391.79 397.27 836,402 +3.01(+0.76%)
Jul 20, 2021 388.23 396.80 386.78 394.26 1,007,357 +7.39(+1.91%)
Jul 19, 2021 385.18 387.92 383.32 386.87 1,063,442 -1.83(-0.47%)
Jul 16, 2021 391.68 391.74 388.31 388.70 764,773 +0.82(+0.21%)
Jul 15, 2021 392.34 392.65 385.97 387.88 802,859 -4.78(-1.22%)
Jul 14, 2021 399.02 399.02 392.38 392.66 749,966 -2.83(-0.72%)
Jul 13, 2021 394.20 399.33 393.97 395.49 650,082 -0.21(-0.05%)
Jul 12, 2021 401.06 402.09 395.00 395.70 854,337 -2.86(-0.72%)
Jul 09, 2021 396.87 399.21 394.01 398.56 401,491 +2.51(+0.63%)
Jul 08, 2021 392.14 397.94 390.85 396.05 517,670 -3.64(-0.91%)
Jul 07, 2021 401.90 402.77 396.98 399.69 607,297 +0.09(+0.02%)
Jul 06, 2021 396.40 400.94 395.72 399.60 837,406 +4.22(+1.07%)
Jul 02, 2021 394.64 395.94 393.07 395.38 639,100 +5.11(+1.31%)
Jul 01, 2021 390.66 392.23 387.49 390.27 603,068 +0.23(+0.06%)
Jun 30, 2021 395.10 395.10 390.04 390.04 739,148 -5.09(-1.29%)
Jun 29, 2021 394.27 395.51 391.61 395.13 613,484 +1.80(+0.46%)
Jun 28, 2021 394.82 394.82 390.54 393.33 1,077,986 +4.72(+1.21%)
Jun 25, 2021 388.21 389.45 385.71 388.61 1,000,587 +0.18(+0.05%)
Jun 24, 2021 386.47 390.85 386.47 388.43 804,694 +3.43(+0.89%)
Jun 23, 2021 385.39 386.82 383.38 385.00 478,938 +0.00(+0.00%)
Jun 22, 2021 381.34 385.28 380.53 385.00 841,957 +4.17(+1.09%)
Jun 21, 2021 377.83 381.85 374.12 380.83 1,110,160 +1.46(+0.38%)
Jun 18, 2021 378.00 380.76 376.47 379.37 898,584 +1.23(+0.33%)
Jun 17, 2021 369.23 379.42 369.23 378.14 1,764,557 +6.43(+1.73%)
Jun 16, 2021 374.56 375.09 366.78 371.71 1,657,465 -2.10(-0.56%)
Jun 15, 2021 378.75 378.75 372.95 373.81 747,479 -5.31(-1.40%)
Jun 14, 2021 375.00 379.21 374.82 379.12 789,704 +4.63(+1.24%)
Jun 11, 2021 371.45 374.76 370.23 374.49 729,716 +3.76(+1.01%)
Jun 10, 2021 363.27 371.06 363.27 370.73 882,256 +6.40(+1.76%)
Jun 09, 2021 367.09 367.33 364.04 364.33 752,694 +0.04(+0.01%)
Jun 08, 2021 366.08 367.95 362.78 364.29 1,260,470 +0.83(+0.23%)
Jun 07, 2021 360.66 363.70 359.14 363.46 637,672 +2.86(+0.79%)
Jun 04, 2021 355.10 361.25 355.10 360.60 1,162,613 +7.63(+2.16%)
Jun 03, 2021 353.74 355.18 350.54 352.97 777,731 -4.39(-1.23%)
Jun 02, 2021 357.85 359.67 355.70 357.36 422,414 +0.59(+0.17%)
Jun 01, 2021 361.27 361.27 354.16 356.77 826,529 -2.13(-0.59%)
May 28, 2021 359.83 362.30 358.75 358.90 538,921 +3.07(+0.86%)
May 27, 2021 356.64 358.30 353.25 355.83 1,159,843 -2.50(-0.70%)
May 26, 2021 357.00 359.94 356.98 358.33 852,027 +3.00(+0.84%)
May 25, 2021 355.47 357.40 354.31 355.33 746,592 +0.73(+0.21%)
May 24, 2021 352.47 355.63 351.68 354.60 839,954 +5.74(+1.65%)
May 21, 2021 353.39 353.52 347.41 348.86 1,170,461 -1.21(-0.35%)
May 20, 2021 345.86 351.38 344.44 350.07 1,877,690 +8.07(+2.36%)
May 19, 2021 332.76 342.07 332.76 342.00 1,297,595 +1.63(+0.48%)
May 18, 2021 340.19 344.79 339.80 340.37 808,920 +0.16(+0.05%)
May 17, 2021 339.89 341.95 336.19 340.21 1,277,548 -2.38(-0.69%)
May 14, 2021 337.69 343.40 336.27 342.59 1,284,101 +9.00(+2.70%)
May 13, 2021 336.02 339.00 330.41 333.59 1,215,406 -0.08(-0.02%)
May 12, 2021 336.50 339.68 332.00 333.67 1,522,283 -8.63(-2.52%)
May 11, 2021 330.01 343.43 330.01 342.30 2,070,758 +3.68(+1.09%)
May 10, 2021 346.32 346.32 338.44 338.62 1,393,313 -7.88(-2.27%)
May 07, 2021 349.68 351.34 345.00 346.50 1,635,268 +3.31(+0.96%)
May 06, 2021 343.16 343.92 338.35 343.19 1,574,247 -1.69(-0.49%)
May 05, 2021 349.84 352.09 343.39 344.88 1,101,023 -2.70(-0.78%)
May 04, 2021 352.46 352.61 342.67 347.58 2,164,330 -8.46(-2.38%)
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.