Skip to main content

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

85.56 +0.17 (+0.19%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 46.22 46.39 45.39 46.22 65,371 +0.22(+0.47%)
Jul 29, 2010 46.32 46.51 45.58 46.01 26,850 -0.30(-0.65%)
Jul 28, 2010 46.91 46.94 46.14 46.31 20,218 -0.70(-1.50%)
Jul 27, 2010 47.38 47.38 46.80 47.01 356,599 -0.20(-0.41%)
Jul 26, 2010 46.73 47.22 46.71 47.21 26,570 +0.47(+1.00%)
Jul 23, 2010 45.98 46.74 45.79 46.74 48,781 +0.79(+1.72%)
Jul 22, 2010 44.91 46.00 44.91 45.95 37,212 +1.41(+3.16%)
Jul 21, 2010 45.33 45.34 44.47 44.54 35,826 -0.70(-1.56%)
Jul 20, 2010 43.90 45.25 43.73 45.24 370,372 +0.54(+1.20%)
Jul 19, 2010 44.40 44.81 44.27 44.71 41,794 +0.48(+1.08%)
Jul 16, 2010 44.23 45.34 44.18 44.23 59,036 -1.26(-2.77%)
Jul 15, 2010 45.49 45.56 44.88 45.49 120,282 -0.00(-0.01%)
Jul 14, 2010 45.36 45.65 45.16 45.49 48,469 +0.22(+0.48%)
Jul 13, 2010 44.69 45.41 44.68 45.27 34,491 +1.00(+2.25%)
Jul 12, 2010 44.02 44.45 43.91 44.28 244,655 +0.18(+0.40%)
Jul 09, 2010 44.10 44.10 43.70 44.10 99,214 +0.29(+0.67%)
Jul 08, 2010 43.98 44.01 43.40 43.81 333,117 +0.14(+0.31%)
Jul 07, 2010 42.40 43.73 42.40 43.67 404,514 +1.30(+3.07%)
Jul 06, 2010 42.75 43.15 42.07 42.37 438,215 +0.23(+0.56%)
Jul 02, 2010 42.13 42.43 41.96 42.13 64,406 -0.02(-0.05%)
Jul 01, 2010 42.06 42.25 41.29 42.15 144,619 +0.06(+0.14%)
Jun 30, 2010 42.39 42.87 42.00 42.09 97,007 -0.45(-1.06%)
Jun 29, 2010 43.68 43.69 42.26 42.54 75,465 -2.03(-4.56%)
Jun 25, 2010 44.58 44.96 44.22 44.58 40,166 +0.29(+0.66%)
Jun 24, 2010 44.90 44.92 44.24 44.29 98,112 -0.72(-1.60%)
Jun 23, 2010 45.30 45.46 44.87 45.00 29,074 -0.44(-0.96%)
Jun 22, 2010 46.29 46.49 45.44 45.44 40,699 -0.76(-1.65%)
Jun 21, 2010 46.93 47.06 46.09 46.20 34,875 -0.33(-0.71%)
Jun 18, 2010 46.54 46.72 46.34 46.54 33,194 +0.07(+0.15%)
Jun 17, 2010 46.29 46.52 46.10 46.47 38,743 +0.22(+0.47%)
Jun 16, 2010 46.18 46.45 45.93 46.25 33,198 -0.08(-0.17%)
Jun 15, 2010 45.24 46.39 45.24 46.33 30,613 +1.22(+2.71%)
Jun 14, 2010 45.59 45.73 45.10 45.11 26,396 -0.13(-0.28%)
Jun 11, 2010 44.22 45.29 44.22 45.23 42,770 +0.62(+1.38%)
Jun 10, 2010 43.86 44.62 43.79 44.62 48,921 +1.27(+2.93%)
Jun 09, 2010 43.51 44.21 43.20 43.35 89,289 -0.03(-0.07%)
Jun 08, 2010 43.35 43.47 42.73 43.38 52,932 +0.00(+0.00%)
Jun 07, 2010 44.34 44.62 43.35 43.38 50,703 -0.91(-2.05%)
Jun 04, 2010 44.29 45.64 44.20 44.29 30,668 -1.89(-4.09%)
Jun 03, 2010 45.35 46.29 45.21 46.17 44,720 +0.89(+1.97%)
Jun 02, 2010 44.36 45.28 44.03 45.28 59,250 +0.97(+2.19%)
Jun 01, 2010 44.56 45.29 44.31 44.31 100,151 -0.62(-1.37%)
May 28, 2010 44.93 45.28 44.70 44.93 93,833 -0.43(-0.95%)
May 27, 2010 44.52 45.36 44.52 45.36 74,018 +1.44(+3.27%)
May 26, 2010 44.13 44.99 43.71 43.92 130,044 -0.17(-0.38%)
May 25, 2010 43.46 44.09 42.80 44.09 147,687 -0.22(-0.49%)
May 24, 2010 44.25 44.84 44.16 44.30 106,874 -0.29(-0.66%)
May 21, 2010 43.30 44.83 43.10 44.60 168,587 +0.58(+1.31%)
May 20, 2010 44.19 44.80 44.02 44.02 95,531 -1.78(-3.89%)
May 19, 2010 46.35 46.44 45.45 45.80 61,473 -0.64(-1.37%)
May 18, 2010 47.19 47.41 46.18 46.44 49,765 -0.44(-0.94%)
May 17, 2010 46.98 47.23 46.06 46.88 75,314 +0.09(+0.19%)
May 14, 2010 46.79 47.55 46.41 46.79 31,544 -1.24(-2.59%)
May 13, 2010 47.91 48.70 47.91 48.03 24,160 +0.05(+0.10%)
May 12, 2010 46.65 48.08 46.65 47.98 45,758 +1.39(+2.98%)
May 11, 2010 46.77 47.20 46.55 46.59 91,618 +0.03(+0.06%)
May 10, 2010 46.51 46.58 46.14 46.56 89,585 +2.10(+4.73%)
May 07, 2010 45.54 45.87 43.90 44.46 206,155 -1.17(-2.57%)
May 06, 2010 46.97 82.21 0.0978 45.64 167,706 -1.44(-3.05%)
May 05, 2010 47.21 47.45 46.97 47.07 71,049 -0.36(-0.76%)
May 04, 2010 48.17 48.17 47.13 47.44 60,276 -1.25(-2.57%)
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.