Skip to main content

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

85.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 71.64 72.37 71.64 72.04 24,060 +0.62(+0.87%)
Jul 30, 2013 71.12 71.67 71.12 71.42 12,481 +0.48(+0.68%)
Jul 29, 2013 70.89 71.07 70.69 70.94 6,514 -0.16(-0.22%)
Jul 26, 2013 70.94 71.11 70.40 71.10 11,568 -0.19(-0.26%)
Jul 25, 2013 71.34 71.34 70.82 71.28 11,835 +0.21(+0.29%)
Jul 24, 2013 71.27 71.67 71.08 71.08 25,549 +0.50(+0.71%)
Jul 23, 2013 70.65 70.80 70.49 70.57 23,509 +0.16(+0.22%)
Jul 22, 2013 70.48 70.54 70.27 70.42 18,627 -0.05(-0.07%)
Jul 19, 2013 70.44 70.67 70.23 70.47 41,063 -0.79(-1.10%)
Jul 18, 2013 71.50 71.74 71.13 71.25 12,774 +0.06(+0.08%)
Jul 17, 2013 71.27 71.47 70.99 71.19 34,206 +0.20(+0.28%)
Jul 16, 2013 71.24 71.24 70.91 71.00 12,566 -0.20(-0.27%)
Jul 15, 2013 71.09 71.19 70.67 71.19 10,504 +0.18(+0.25%)
Jul 12, 2013 70.66 71.21 70.66 71.02 165,936 +0.25(+0.35%)
Jul 11, 2013 69.84 70.77 69.84 70.77 38,177 +1.52(+2.20%)
Jul 10, 2013 68.67 69.30 68.67 69.25 161,318 +0.52(+0.76%)
Jul 09, 2013 68.48 68.80 68.28 68.73 146,427 +0.45(+0.66%)
Jul 08, 2013 68.63 68.74 68.15 68.28 57,563 -0.07(-0.10%)
Jul 05, 2013 67.75 68.34 67.33 68.34 25,800 +1.04(+1.55%)
Jul 03, 2013 66.51 67.60 66.51 67.30 6,760 +0.39(+0.59%)
Jul 02, 2013 67.09 67.35 66.48 66.91 41,007 -0.26(-0.38%)
Jul 01, 2013 67.14 67.74 67.12 67.17 20,393 +0.37(+0.56%)
Jun 28, 2013 66.80 67.15 66.35 66.79 43,179 -0.27(-0.40%)
Jun 27, 2013 66.29 67.26 66.28 67.06 170,638 +1.11(+1.68%)
Jun 26, 2013 65.56 66.12 65.56 65.95 96,779 +0.78(+1.19%)
Jun 25, 2013 65.02 65.44 64.70 65.17 68,307 +0.48(+0.74%)
Jun 24, 2013 65.04 65.11 64.20 64.69 116,535 -0.80(-1.21%)
Jun 21, 2013 65.98 65.98 64.88 65.48 156,996 -0.68(-1.02%)
Jun 20, 2013 66.98 67.13 66.05 66.16 320,991 -1.49(-2.21%)
Jun 19, 2013 68.17 68.26 67.61 67.65 17,473 -0.21(-0.30%)
Jun 18, 2013 67.72 68.04 67.57 67.86 90,823 +0.33(+0.49%)
Jun 17, 2013 67.34 67.85 67.11 67.52 19,323 +0.85(+1.28%)
Jun 14, 2013 67.14 67.33 66.67 66.67 105,236 -0.52(-0.77%)
Jun 13, 2013 66.50 67.26 66.22 67.19 445,146 +0.63(+0.94%)
Jun 12, 2013 67.48 67.48 66.43 66.56 32,157 -0.38(-0.57%)
Jun 11, 2013 67.10 67.61 66.91 66.95 12,877 -0.95(-1.40%)
Jun 10, 2013 68.33 68.33 67.75 67.90 22,329 -0.40(-0.59%)
Jun 07, 2013 67.53 68.30 67.42 68.30 13,810 +1.04(+1.55%)
Jun 06, 2013 66.79 67.26 66.32 67.26 44,747 +0.51(+0.76%)
Jun 05, 2013 67.29 67.50 66.73 66.75 36,573 -0.60(-0.89%)
Jun 04, 2013 67.81 68.24 67.15 67.35 63,419 -0.74(-1.09%)
Jun 03, 2013 68.29 68.38 67.33 68.09 103,594 -0.15(-0.22%)
May 31, 2013 68.43 69.16 67.93 68.24 722,772 -0.78(-1.14%)
May 30, 2013 68.41 69.16 68.41 69.03 99,417 +0.59(+0.86%)
May 29, 2013 68.44 68.70 67.80 68.44 1,170,010 -0.33(-0.49%)
May 28, 2013 68.55 69.09 68.41 68.77 114,382 +0.77(+1.13%)
May 24, 2013 67.83 68.01 67.23 68.01 38,856 -0.50(-0.73%)
May 23, 2013 67.75 68.79 67.65 68.51 283,804 -0.15(-0.21%)
May 22, 2013 69.80 70.34 68.35 68.65 76,481 -1.25(-1.78%)
May 21, 2013 70.23 70.29 69.89 69.90 290,955 -0.16(-0.22%)
May 20, 2013 70.26 70.38 69.95 70.06 34,441 -0.31(-0.45%)
May 17, 2013 69.80 70.37 69.61 70.37 36,712 +0.49(+0.70%)
May 16, 2013 69.55 70.33 69.55 69.88 29,783 +0.35(+0.51%)
May 15, 2013 69.12 69.54 69.12 69.53 25,929 +1.15(+1.68%)
May 13, 2013 68.66 68.66 68.25 68.38 51,997 -0.41(-0.60%)
May 10, 2013 68.31 68.82 68.27 68.79 18,643 +0.82(+1.21%)
May 09, 2013 68.13 68.35 67.91 67.97 52,584 -0.52(-0.76%)
May 08, 2013 67.99 68.54 67.97 68.49 12,853 +0.16(+0.23%)
May 07, 2013 68.57 68.81 68.05 68.33 27,943 -0.07(-0.10%)
May 06, 2013 68.18 68.43 68.15 68.40 26,875 +0.27(+0.40%)
May 03, 2013 67.67 68.38 67.67 68.12 31,090 +0.82(+1.23%)
May 02, 2013 66.55 67.40 66.55 67.30 57,053 +0.76(+1.13%)
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.