Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

81.09 +0.90 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 360.04 364.34 360.04 364.34 592,748 +4.88(+1.36%)
Jul 28, 2023 357.33 360.15 356.09 359.46 473,354 +5.15(+1.45%)
Jul 27, 2023 362.13 362.72 352.84 354.31 551,581 -2.77(-0.78%)
Jul 26, 2023 358.56 359.01 354.72 357.08 890,445 -3.49(-0.97%)
Jul 25, 2023 357.18 361.90 357.18 360.57 804,531 +2.72(+0.76%)
Jul 24, 2023 359.43 360.19 355.27 357.85 615,453 -1.11(-0.31%)
Jul 21, 2023 360.83 363.45 358.02 358.96 765,415 +0.93(+0.26%)
Jul 20, 2023 363.20 366.59 357.25 358.03 1,893,674 -8.98(-2.45%)
Jul 19, 2023 368.81 371.56 365.62 367.01 1,832,697 +0.44(+0.12%)
Jul 18, 2023 361.50 368.00 359.92 366.57 964,364 +3.39(+0.93%)
Jul 17, 2023 359.73 364.38 358.43 363.18 929,481 +4.49(+1.25%)
Jul 14, 2023 358.83 362.17 357.48 358.69 1,094,143 +0.24(+0.07%)
Jul 13, 2023 355.43 359.28 354.99 358.45 784,593 +5.83(+1.65%)
Jul 12, 2023 353.86 354.99 349.72 352.62 1,005,942 +1.92(+0.55%)
Jul 11, 2023 346.97 351.43 344.54 350.70 1,163,714 +5.09(+1.47%)
Jul 10, 2023 338.87 345.69 338.87 345.61 1,742,730 +5.88(+1.73%)
Jul 07, 2023 339.08 343.64 339.08 339.73 505,241 -0.70(-0.21%)
Jul 06, 2023 339.31 340.71 336.87 340.43 364,966 -3.60(-1.05%)
Jul 05, 2023 342.52 344.89 341.67 344.03 328,191 -0.07(-0.02%)
Jul 03, 2023 344.75 345.00 342.34 344.10 203,859 -1.81(-0.52%)
Jun 30, 2023 344.70 347.97 344.69 345.91 579,959 +3.91(+1.14%)
Jun 29, 2023 342.30 342.76 339.96 342.00 683,433 -0.05(-0.01%)
Jun 28, 2023 338.59 343.88 338.59 342.05 546,519 +1.75(+0.51%)
Jun 27, 2023 335.90 341.64 335.41 340.30 515,150 +6.46(+1.94%)
Jun 26, 2023 335.75 339.75 333.84 333.84 736,340 -2.87(-0.85%)
Jun 23, 2023 335.53 338.55 334.67 336.71 852,488 -2.82(-0.83%)
Jun 22, 2023 335.76 339.71 335.59 339.53 907,713 +1.85(+0.55%)
Jun 21, 2023 342.80 344.22 336.42 337.68 1,470,263 -6.36(-1.85%)
Jun 20, 2023 344.23 347.29 341.19 344.04 949,303 -3.25(-0.94%)
Jun 16, 2023 352.95 353.97 346.49 347.29 1,203,746 -2.11(-0.60%)
Jun 15, 2023 340.00 350.55 339.89 349.40 969,000 +6.97(+2.04%)
Jun 14, 2023 339.74 343.92 338.65 342.43 661,029 +2.08(+0.61%)
Jun 13, 2023 344.75 344.75 337.91 340.35 802,150 +2.25(+0.67%)
Jun 12, 2023 333.71 338.12 333.12 338.10 849,034 +7.84(+2.37%)
Jun 09, 2023 330.14 334.40 328.39 330.26 603,839 +2.98(+0.91%)
Jun 08, 2023 322.41 328.53 322.41 327.28 719,441 +4.30(+1.33%)
Jun 07, 2023 333.37 335.09 322.00 322.98 1,672,770 -10.13(-3.04%)
Jun 06, 2023 331.97 334.39 331.60 333.11 618,180 +0.73(+0.22%)
Jun 05, 2023 329.67 334.16 327.89 332.38 879,466 +2.20(+0.67%)
Jun 02, 2023 330.13 332.11 327.73 330.18 839,014 +2.12(+0.65%)
Jun 01, 2023 323.53 330.29 321.37 328.06 548,781 +0.06(+0.02%)
May 31, 2023 323.63 328.39 323.04 328.00 1,669,785 +2.17(+0.67%)
May 30, 2023 328.89 330.59 324.56 325.83 965,536 +2.43(+0.75%)
May 26, 2023 318.19 325.35 318.11 323.40 943,653 +7.41(+2.35%)
May 25, 2023 312.92 317.67 311.55 315.99 857,460 +7.65(+2.48%)
May 24, 2023 306.75 309.84 306.58 308.34 405,802 -1.44(-0.46%)
May 23, 2023 313.93 314.90 309.55 309.78 661,122 -5.04(-1.60%)
May 22, 2023 313.54 316.10 312.17 314.82 971,858 +1.95(+0.62%)
May 19, 2023 312.90 313.94 311.56 312.87 529,517 -0.16(-0.05%)
May 18, 2023 306.60 313.32 306.50 313.03 1,118,960 +7.36(+2.41%)
May 17, 2023 301.12 306.00 300.27 305.67 917,733 +6.15(+2.05%)
May 16, 2023 298.13 300.72 298.13 299.52 515,062 -0.90(-0.30%)
May 15, 2023 296.07 300.42 295.87 300.42 389,388 +3.15(+1.06%)
May 12, 2023 297.69 298.48 294.89 297.27 481,565 -0.57(-0.19%)
May 11, 2023 298.99 299.50 296.34 297.84 505,618 -1.60(-0.53%)
May 10, 2023 298.92 300.51 296.99 299.44 822,388 +4.18(+1.42%)
May 09, 2023 294.01 296.54 293.75 295.26 530,649 +0.93(+0.32%)
May 08, 2023 292.93 294.49 291.78 294.33 602,648 +1.12(+0.38%)
May 05, 2023 289.43 293.89 289.37 293.21 594,185 +5.64(+1.96%)
May 04, 2023 288.93 290.31 286.86 287.57 528,368 -1.27(-0.44%)
May 03, 2023 292.11 293.09 288.61 288.84 593,503 -2.87(-0.98%)
May 02, 2023 296.25 296.25 290.69 291.71 784,814 -4.22(-1.43%)
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.