Indicators

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

80.87 +0.96 (+1.20%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	39.54	39.73	39.36	39.43	18,298	-0.33(-0.84%)
Jul 28, 2005	39.96	39.96	39.52	39.77	1,166,987	-0.09(-0.22%)
Jul 27, 2005	39.61	39.92	39.47	39.85	60,312	+0.23(+0.59%)
Jul 26, 2005	39.91	39.91	39.62	39.62	34,040	-0.23(-0.56%)
Jul 25, 2005	39.83	40.17	39.79	39.84	40,582	+0.01(+0.02%)
Jul 22, 2005	39.77	39.95	39.57	39.83	39,253	+0.01(+0.02%)
Jul 21, 2005	39.59	40.29	39.59	39.82	175,109	-0.67(-1.64%)
Jul 20, 2005	39.96	40.54	39.81	40.49	65,218	+0.33(+0.83%)
Jul 19, 2005	39.49	40.23	39.40	40.16	93,943	+0.71(+1.81%)
Jul 18, 2005	39.66	39.66	39.44	39.44	962,948	-0.28(-0.71%)
Jul 15, 2005	39.83	39.87	39.62	39.73	43,649	-0.23(-0.59%)
Jul 14, 2005	40.06	40.21	39.86	39.96	183,491	+0.05(+0.12%)
Jul 13, 2005	39.71	39.91	39.60	39.91	151,393	+0.38(+0.97%)
Jul 12, 2005	39.17	39.71	38.98	39.53	161,411	+0.50(+1.28%)
Jul 11, 2005	38.54	39.03	38.54	39.03	691,032	+0.48(+1.24%)
Jul 08, 2005	38.15	38.60	38.01	38.55	274,368	+0.52(+1.36%)
Jul 07, 2005	37.54	38.08	37.54	38.03	277,026	+0.20(+0.52%)
Jul 06, 2005	37.76	38.08	37.76	37.84	167,851	-0.05(-0.13%)
Jul 05, 2005	37.31	37.95	37.31	37.89	133,402	+0.41(+1.10%)

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.