Skip to main content

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

80.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 173.58 174.56 171.59 171.59 141,582 -0.57(-0.33%)
Feb 27, 2018 174.15 174.29 172.08 172.16 112,362 -1.47(-0.85%)
Feb 26, 2018 172.67 173.76 172.34 173.63 127,866 +1.59(+0.93%)
Feb 23, 2018 169.23 172.10 169.23 172.04 88,426 +3.41(+2.02%)
Feb 22, 2018 168.30 168.63 182,590 -0.53(-0.31%)
Feb 21, 2018 170.93 172.18 169.16 169.16 150,237 -1.17(-0.69%)
Feb 20, 2018 169.13 171.40 168.17 170.33 282,554 +0.91(+0.54%)
Feb 16, 2018 169.42 169.42 169.42 0 -0.32(-0.19%)
Feb 15, 2018 165.84 169.74 165.84 169.74 151,709 +4.12(+2.49%)
Feb 14, 2018 161.28 165.75 161.28 165.62 185,332 +3.01(+1.85%)
Feb 13, 2018 161.23 162.98 160.33 162.61 160,216 +1.00(+0.62%)
Feb 12, 2018 160.76 162.67 159.72 161.61 150,975 +2.47(+1.55%)
Feb 09, 2018 157.20 160.50 152.90 159.14 404,051 +3.17(+2.03%)
Feb 08, 2018 163.82 163.82 155.85 155.97 170,043 -7.43(-4.55%)
Feb 07, 2018 163.75 166.06 162.85 163.40 120,363 -0.30(-0.18%)
Feb 06, 2018 157.92 164.06 156.58 163.70 276,260 +0.32(+0.20%)
Feb 05, 2018 164.39 168.07 161.55 163.38 227,491 -2.88(-1.73%)
Feb 02, 2018 169.39 169.39 166.05 166.26 291,388 -3.36(-1.98%)
Feb 01, 2018 169.50 171.17 169.09 169.62 63,190 -0.54(-0.32%)
Jan 31, 2018 169.23 170.64 169.07 170.16 219,795 +2.76(+1.65%)
Jan 30, 2018 167.99 168.56 167.57 167.40 118,158 -1.63(-0.96%)
Jan 29, 2018 170.96 171.19 168.81 169.03 97,075 -2.01(-1.18%)
Jan 26, 2018 169.21 171.05 169.20 171.04 112,172 +2.86(+1.70%)
Jan 25, 2018 169.23 169.43 167.73 168.18 73,244 +0.07(+0.04%)
Jan 24, 2018 169.90 169.90 167.85 168.11 155,166 -0.97(-0.57%)
Jan 23, 2018 169.07 169.34 168.50 169.08 92,586 +0.71(+0.42%)
Jan 22, 2018 167.15 168.37 166.29 168.37 75,686 +1.38(+0.83%)
Jan 19, 2018 166.43 167.07 165.88 166.99 54,439 +1.13(+0.68%)
Jan 18, 2018 165.07 166.27 165.07 165.86 94,547 +0.43(+0.26%)
Jan 17, 2018 164.00 165.55 163.69 165.43 68,019 +2.28(+1.40%)
Jan 16, 2018 166.41 166.79 162.60 163.15 213,498 -2.11(-1.28%)
Jan 12, 2018 165.26 165.26 165.26 0 +1.74(+1.06%)
Jan 11, 2018 162.45 163.52 162.00 163.52 69,874 +1.59(+0.98%)
Jan 10, 2018 161.95 161.93 131,708 +0.00(+0.00%)
Jan 09, 2018 162.71 162.71 161.00 161.93 77,362 -0.02(-0.01%)
Jan 08, 2018 161.10 162.03 160.16 161.95 94,723 +0.90(+0.56%)
Jan 05, 2018 159.91 161.12 159.91 161.05 86,646 +1.63(+1.02%)
Jan 04, 2018 158.94 160.05 158.87 159.42 183,393 +1.23(+0.78%)
Jan 03, 2018 156.91 158.37 156.37 158.19 81,781 +1.89(+1.21%)
Jan 02, 2018 155.43 156.29 154.57 156.29 173,131 +1.73(+1.12%)
Dec 29, 2017 154.56 154.56 154.56 0 -0.53(-0.34%)
Dec 28, 2017 155.02 155.09 154.46 155.09 60,102 +0.36(+0.23%)
Dec 27, 2017 154.38 155.14 154.33 154.73 33,373 +0.23(+0.15%)
Dec 26, 2017 154.62 154.63 153.91 154.50 35,568 -0.45(-0.29%)
Dec 22, 2017 155.82 155.82 154.66 154.95 119,706 -0.68(-0.44%)
Dec 21, 2017 156.35 156.52 155.46 155.63 61,176 -0.13(-0.09%)
Dec 20, 2017 156.90 156.90 155.07 155.76 43,427 -0.65(-0.41%)
Dec 19, 2017 157.43 157.43 156.00 156.41 83,194 -0.99(-0.63%)
Dec 18, 2017 158.66 158.66 157.20 157.40 139,168 -0.09(-0.06%)
Dec 15, 2017 155.53 157.68 154.94 157.49 183,107 +1.97(+1.27%)
Dec 14, 2017 156.15 156.64 155.46 155.52 143,624 +0.03(+0.02%)
Dec 13, 2017 155.69 156.30 155.19 155.49 143,678 +0.41(+0.26%)
Dec 12, 2017 155.64 156.14 154.61 155.08 83,293 -0.44(-0.28%)
Dec 11, 2017 154.51 155.58 154.28 155.52 73,154 +1.35(+0.88%)
Dec 08, 2017 154.79 155.34 153.80 154.17 126,191 +0.70(+0.46%)
Dec 07, 2017 152.13 153.96 151.99 153.47 305,871 +1.26(+0.83%)
Dec 06, 2017 150.00 152.35 149.59 152.21 196,817 +1.94(+1.29%)
Dec 05, 2017 149.87 151.99 148.79 150.27 357,821 +0.39(+0.26%)
Dec 04, 2017 155.58 155.89 149.83 149.88 455,342 -5.25(-3.38%)
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.