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 (%)
Mar 31, 2022 347.61 350.04 344.28 344.94 996,064 -2.60(-0.75%)
Mar 30, 2022 351.60 353.31 345.85 347.54 1,112,916 -6.77(-1.91%)
Mar 29, 2022 351.64 355.52 346.43 354.31 1,079,594 +8.34(+2.41%)
Mar 28, 2022 338.54 345.98 337.27 345.97 1,765,344 +7.85(+2.32%)
Mar 25, 2022 343.03 344.03 333.81 338.12 1,123,109 -4.46(-1.30%)
Mar 24, 2022 337.79 342.78 334.01 342.58 975,279 +5.85(+1.74%)
Mar 23, 2022 340.11 342.12 334.66 336.73 1,277,561 -8.53(-2.47%)
Mar 22, 2022 337.60 347.51 336.40 345.26 1,348,245 +8.34(+2.48%)
Mar 21, 2022 338.02 340.67 332.12 336.92 1,199,420 -3.09(-0.91%)
Mar 18, 2022 328.48 340.08 327.93 340.01 1,989,252 +9.70(+2.94%)
Mar 17, 2022 321.57 330.75 319.67 330.31 1,243,515 +7.48(+2.32%)
Mar 16, 2022 314.93 323.03 309.89 322.83 2,186,680 +12.94(+4.18%)
Mar 15, 2022 305.56 310.47 301.79 309.89 1,958,666 +7.61(+2.52%)
Mar 14, 2022 310.35 313.29 300.84 302.28 1,722,535 -9.01(-2.89%)
Mar 11, 2022 323.00 324.00 310.82 311.29 1,136,853 -9.81(-3.06%)
Mar 10, 2022 320.17 316.41 321.10 1,567,879 -4.96(-1.52%)
Mar 09, 2022 318.76 327.55 317.92 326.06 1,432,929 +15.09(+4.85%)
Mar 08, 2022 312.66 319.05 306.66 310.97 1,626,556 -3.27(-1.04%)
Mar 07, 2022 327.55 330.99 314.18 314.24 1,528,171 -14.10(-4.29%)
Mar 04, 2022 332.85 337.25 326.19 328.34 1,163,705 -7.20(-2.15%)
Mar 03, 2022 347.22 347.22 333.00 335.54 1,108,714 -8.71(-2.53%)
Mar 02, 2022 341.61 345.66 334.04 344.25 1,710,645 +5.16(+1.52%)
Mar 01, 2022 341.67 347.41 336.92 339.09 1,045,172 -2.93(-0.86%)
Feb 28, 2022 336.76 344.49 336.76 342.02 1,535,743 +3.33(+0.98%)
Feb 25, 2022 335.97 339.00 332.71 338.69 2,340,859 +2.62(+0.78%)
Feb 24, 2022 307.00 337.10 306.57 336.07 2,621,004 +19.30(+6.09%)
Feb 23, 2022 329.23 329.44 316.51 316.77 1,021,105 -8.10(-2.49%)
Feb 22, 2022 324.33 331.66 322.47 324.87 1,838,144 -2.72(-0.83%)
Feb 18, 2022 327.59 0 -7.17(-2.14%)
Feb 17, 2022 345.47 346.82 333.90 334.76 1,873,660 -15.38(-4.39%)
Feb 16, 2022 349.02 351.13 344.24 350.14 1,155,785 -2.67(-0.76%)
Feb 15, 2022 350.58 353.53 346.96 352.81 1,547,656 +7.31(+2.12%)
Feb 14, 2022 344.91 351.21 342.73 345.50 1,240,550 -0.81(-0.23%)
Feb 11, 2022 359.84 361.63 344.66 346.31 1,714,334 -12.37(-3.45%)
Feb 10, 2022 357.00 367.22 355.96 358.68 1,872,206 -5.74(-1.58%)
Feb 09, 2022 358.11 364.49 356.71 364.42 1,029,388 +11.31(+3.20%)
Feb 08, 2022 348.35 353.83 345.77 353.11 1,115,486 +3.98(+1.14%)
Feb 07, 2022 352.29 356.42 348.12 349.13 1,486,118 -1.93(-0.55%)
Feb 04, 2022 341.89 354.64 340.55 351.06 1,764,513 +11.07(+3.26%)
Feb 03, 2022 344.64 338.71 339.99 1,833,398 -13.53(-3.83%)
Feb 02, 2022 358.58 359.14 350.25 353.52 1,495,743 -3.61(-1.01%)
Feb 01, 2022 357.88 357.97 349.95 357.13 1,923,299 +2.06(+0.58%)
Jan 31, 2022 343.43 355.98 355.07 2,077,169 +13.04(+3.81%)
Jan 28, 2022 330.03 342.34 324.75 342.03 2,678,531 +12.73(+3.87%)
Jan 27, 2022 336.90 340.73 328.52 329.30 2,445,500 -0.02(-0.01%)
Jan 26, 2022 341.34 343.59 326.52 329.32 3,969,701 -3.51(-1.05%)
Jan 25, 2022 339.89 342.01 330.49 332.83 1,592,597 -12.94(-3.74%)
Jan 24, 2022 330.94 346.19 322.05 345.77 3,427,235 +7.14(+2.11%)
Jan 21, 2022 347.51 349.55 338.55 338.63 2,884,368 -14.32(-4.06%)
Jan 20, 2022 354.18 361.11 347.87 352.95 1,652,319 +2.10(+0.60%)
Jan 19, 2022 352.88 360.17 350.27 350.85 1,798,865 +0.38(+0.11%)
Jan 18, 2022 353.29 359.38 350.08 350.47 1,712,239 -6.57(-1.84%)
Jan 14, 2022 357.04 0 +1.38(+0.39%)
Jan 13, 2022 372.57 372.57 355.28 355.66 2,959,186 -15.92(-4.28%)
Jan 12, 2022 375.71 379.49 368.84 371.58 1,485,591 -1.11(-0.30%)
Jan 11, 2022 365.91 373.43 363.05 372.69 2,291,215 +6.49(+1.77%)
Jan 10, 2022 357.26 366.45 350.79 366.20 2,974,464 +3.42(+0.94%)
Jan 07, 2022 366.22 370.51 359.70 362.78 1,654,759 -3.08(-0.84%)
Jan 06, 2022 363.78 371.17 360.85 365.86 2,463,269 +0.41(+0.11%)
Jan 05, 2022 378.60 379.86 365.25 365.45 3,099,389 -18.95(-4.93%)
Jan 04, 2022 393.80 393.80 376.33 384.40 2,651,635 -8.69(-2.21%)
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.