Indicators

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

84.27 +0.48 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	231.73	232.60	231.67	232.00	511,800	-0.35(-0.15%)
Nov 27, 2019	232.00	232.41	230.73	232.35	628,400	+1.10(+0.48%)
Nov 26, 2019	230.15	231.41	229.95	231.25	427,953	+1.20(+0.52%)
Nov 25, 2019	228.68	230.12	227.72	230.05	439,442	+2.35(+1.03%)
Nov 22, 2019	228.70	228.74	226.10	227.70	403,000	+0.03(+0.01%)
Nov 21, 2019	228.58	229.31	226.79	227.67	475,882	-0.98(-0.43%)
Nov 20, 2019	227.18	229.55	226.68	228.65	703,035	+0.95(+0.42%)
Nov 19, 2019	226.56	228.11	225.55	227.70	671,207	+2.52(+1.12%)
Nov 18, 2019	224.39	225.96	223.68	225.18	565,721	+0.55(+0.24%)
Nov 15, 2019	223.51	224.63	222.01	224.63	295,900	+2.40(+1.08%)
Nov 14, 2019	221.28	222.44	220.99	222.23	429,498	+0.35(+0.16%)
Nov 13, 2019	220.32	222.02	220.32	221.88	205,664	+0.59(+0.27%)
Nov 12, 2019	220.45	222.21	220.45	221.29	669,769	+1.23(+0.56%)
Nov 11, 2019	218.74	220.53	218.25	220.06	306,518	+0.28(+0.13%)
Nov 08, 2019	217.00	219.85	216.73	219.78	254,700	+1.65(+0.76%)
Nov 07, 2019	218.78	220.22	217.31	218.13	571,779	+0.46(+0.21%)
Nov 06, 2019	218.01	218.05	216.84	217.67	308,158	-0.28(-0.13%)
Nov 05, 2019	218.58	219.20	215.92	217.95	522,099	+0.91(+0.42%)
Nov 04, 2019	218.84	220.00	216.59	217.04	439,332	-0.39(-0.18%)

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.