Skip to main content

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

105.79 -0.25 (-0.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 104.79 106.16 104.53 106.04 6,795,742 +1.50(+1.43%)
Nov 21, 2024 104.59 105.75 103.69 104.54 6,879,932 +1.23(+1.19%)
Nov 20, 2024 103.24 103.54 101.80 103.31 6,151,132 +0.79(+0.77%)
Nov 19, 2024 100.17 102.67 99.82 102.52 5,865,854 +1.40(+1.38%)
Nov 18, 2024 101.41 101.77 100.57 101.12 2,827,197 -0.01(-0.01%)
Nov 15, 2024 102.06 102.35 100.65 101.13 6,674,762 -1.92(-1.86%)
Nov 14, 2024 104.13 104.66 102.92 103.05 6,221,705 -1.37(-1.31%)
Nov 13, 2024 104.33 105.89 104.18 104.42 7,474,812 +0.33(+0.32%)
Nov 12, 2024 102.85 104.29 102.80 104.09 5,092,566 +0.50(+0.48%)
Nov 11, 2024 102.37 103.68 101.99 103.59 11,508,135 +2.35(+2.32%)
Nov 08, 2024 100.07 101.41 99.94 101.24 4,941,129 +1.08(+1.08%)
Nov 07, 2024 98.60 100.34 98.33 100.16 5,536,765 +2.45(+2.51%)
Nov 06, 2024 96.47 97.74 96.27 97.71 7,199,794 +3.85(+4.10%)
Nov 05, 2024 92.99 94.05 92.97 93.86 2,636,404 +1.61(+1.75%)
Nov 04, 2024 91.86 92.64 91.56 92.25 1,721,587 -0.01(-0.01%)
Nov 01, 2024 91.54 92.93 91.48 92.26 3,116,686 +1.00(+1.10%)
Oct 31, 2024 92.57 92.91 91.26 91.26 3,307,106 -2.41(-2.57%)
Oct 30, 2024 93.90 94.55 93.52 93.67 2,186,703 -0.22(-0.23%)
Oct 29, 2024 92.45 94.06 92.37 93.89 2,185,239 +1.55(+1.68%)
Oct 28, 2024 92.77 93.00 92.28 92.34 2,344,664 +0.14(+0.15%)
Oct 25, 2024 92.24 93.29 91.89 92.20 2,555,430 +0.41(+0.45%)
Oct 24, 2024 91.53 92.28 91.38 91.79 1,458,146 +1.00(+1.10%)
Oct 23, 2024 91.86 92.03 90.31 90.79 3,619,735 -1.32(-1.43%)
Oct 22, 2024 91.90 92.38 91.78 92.11 1,680,294 -0.17(-0.18%)
Oct 21, 2024 91.72 92.69 91.57 92.28 2,125,923 -0.03(-0.03%)
Oct 18, 2024 92.23 92.68 92.00 92.31 2,617,539 +0.24(+0.26%)
Oct 17, 2024 92.73 92.78 91.73 92.07 1,426,814 +0.07(+0.08%)
Oct 16, 2024 92.38 92.38 91.17 92.00 1,738,887 -0.43(-0.47%)
Oct 15, 2024 93.50 93.56 92.24 92.43 2,487,414 -0.90(-0.96%)
Oct 14, 2024 93.44 93.69 92.84 93.33 5,191,937 +0.51(+0.55%)
Oct 11, 2024 92.42 92.99 92.37 92.82 2,588,106 +0.46(+0.50%)
Oct 10, 2024 91.38 92.42 91.24 92.36 6,154,918 +0.63(+0.69%)
Oct 09, 2024 90.79 91.89 90.59 91.73 4,216,754 +1.15(+1.27%)
Oct 08, 2024 89.07 90.69 89.07 90.58 2,653,163 +1.90(+2.14%)
Oct 07, 2024 89.55 89.82 88.50 88.68 3,368,551 -1.22(-1.36%)
Oct 04, 2024 89.32 89.92 88.71 89.90 2,124,455 +1.59(+1.80%)
Oct 03, 2024 87.68 88.64 87.68 88.31 3,772,882 +0.09(+0.10%)
Oct 02, 2024 87.45 88.60 87.31 88.22 3,442,690 +0.74(+0.85%)
Oct 01, 2024 89.39 89.52 87.23 87.48 2,830,499 -1.89(-2.11%)
Sep 30, 2024 88.85 89.46 88.48 89.37 2,879,621 +0.13(+0.15%)
Sep 27, 2024 89.32 89.55 88.90 89.24 4,171,570 -0.08(-0.09%)
Sep 26, 2024 89.84 89.99 88.55 89.32 2,506,924 +0.46(+0.52%)
Sep 25, 2024 89.06 89.44 88.72 88.86 1,675,904 -0.46(-0.52%)
Sep 24, 2024 89.48 89.50 88.44 89.32 2,182,684 +0.11(+0.12%)
Sep 23, 2024 89.39 89.53 89.03 89.21 1,528,742 +0.01(+0.01%)
Sep 20, 2024 88.80 89.31 88.33 89.20 6,398,593 +0.01(+0.01%)
Sep 19, 2024 88.98 89.58 88.51 89.19 3,285,020 +2.32(+2.67%)
Sep 18, 2024 87.64 88.02 86.66 86.87 3,005,959 -0.75(-0.86%)
Sep 17, 2024 88.66 88.66 87.34 87.62 2,641,183 -0.40(-0.45%)
Sep 16, 2024 87.52 88.35 87.52 88.02 4,878,609 +0.69(+0.79%)
Sep 13, 2024 87.33 87.72 86.96 87.33 3,664,084 -0.26(-0.30%)
Sep 12, 2024 86.86 87.75 86.67 87.59 2,898,466 +0.92(+1.06%)
Sep 11, 2024 85.44 86.82 84.20 86.67 3,133,793 +0.92(+1.07%)
Sep 10, 2024 85.58 85.83 84.67 85.75 4,886,057 +1.34(+1.59%)
Sep 09, 2024 83.96 84.90 83.87 84.41 4,425,833 +1.05(+1.26%)
Sep 06, 2024 84.76 85.12 82.83 83.36 10,428,672 -1.03(-1.22%)
Sep 05, 2024 84.19 84.89 83.73 84.39 1,893,429 -0.32(-0.38%)
Sep 04, 2024 83.92 85.15 83.84 84.71 2,658,587 -0.19(-0.22%)
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.