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 (%)
Sep 30, 2019	209.92	212.39	209.16	211.88	337,527	+2.09(+1.00%)
Sep 27, 2019	215.00	215.50	207.57	209.79	826,300	-4.83(-2.25%)
Sep 26, 2019	214.05	215.33	213.04	214.62	481,202	+0.57(+0.27%)
Sep 25, 2019	211.97	214.43	208.62	214.05	992,236	+1.89(+0.89%)
Sep 24, 2019	216.80	217.79	211.31	212.16	578,843	-4.07(-1.88%)
Sep 23, 2019	216.34	216.73	215.06	216.23	247,798	-0.40(-0.18%)
Sep 20, 2019	218.06	218.60	215.13	216.63	350,900	-0.39(-0.18%)
Sep 19, 2019	216.30	218.32	216.11	217.02	910,340	+1.57(+0.73%)
Sep 18, 2019	215.36	215.65	212.25	215.45	677,420	-0.92(-0.43%)
Sep 17, 2019	215.01	216.42	214.66	216.37	208,915	+1.36(+0.63%)
Sep 16, 2019	212.34	215.35	211.57	215.01	362,553	+1.26(+0.59%)
Sep 13, 2019	215.37	215.71	213.45	213.75	776,300	-1.61(-0.75%)
Sep 12, 2019	216.34	218.07	215.25	215.36	567,717	+0.01(+0.00%)
Sep 11, 2019	214.10	216.24	213.33	215.35	927,314	+1.59(+0.74%)
Sep 10, 2019	213.06	214.52	211.26	213.76	891,092	-1.44(-0.67%)
Sep 09, 2019	219.24	219.99	213.25	215.20	1,229,372	-3.30(-1.51%)
Sep 06, 2019	220.48	220.90	218.23	218.50	443,300	-1.27(-0.58%)
Sep 05, 2019	219.55	220.54	217.44	219.77	837,109	+3.29(+1.52%)
Sep 04, 2019	215.94	216.92	215.08	216.48	644,558	+2.73(+1.28%)

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.