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 28, 2008	30.10	30.31	29.89	30.28	41,857	-0.19(-0.61%)
Nov 26, 2008	28.86	30.54	28.79	30.46	73,928	+1.28(+4.39%)
Nov 25, 2008	29.66	29.66	28.43	29.18	125,640	-0.36(-1.21%)
Nov 24, 2008	28.23	29.77	28.19	29.54	142,545	+1.69(+6.06%)
Nov 21, 2008	26.41	27.89	25.80	27.85	330,322	+1.40(+5.29%)
Nov 20, 2008	27.28	28.36	26.36	26.45	364,561	-1.13(-4.10%)
Nov 19, 2008	29.37	29.78	27.58	27.58	132,197	-1.60(-5.48%)
Nov 18, 2008	29.47	29.75	28.25	29.18	102,689	-0.02(-0.07%)
Nov 17, 2008	29.59	30.16	28.95	29.20	104,540	-1.30(-4.28%)
Nov 14, 2008	30.80	31.28	29.99	30.50	208,685	-1.02(-3.25%)
Nov 13, 2008	29.31	31.53	27.82	31.53	396,047	+2.02(+6.83%)
Nov 12, 2008	30.53	30.67	29.48	29.51	117,711	-1.54(-4.95%)
Nov 11, 2008	31.15	31.66	30.73	31.05	113,301	-0.75(-2.37%)
Nov 10, 2008	32.85	32.85	31.59	31.80	117,593	-0.24(-0.75%)
Nov 07, 2008	31.66	32.35	31.49	32.04	135,353	+0.77(+2.46%)
Nov 06, 2008	32.63	32.79	31.19	31.27	322,561	-1.26(-3.88%)
Nov 05, 2008	34.14	34.22	32.54	32.54	363,465	-1.86(-5.40%)
Nov 04, 2008	33.86	34.64	33.83	34.40	93,928	+0.83(+2.48%)

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.