Skip to main content

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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 85.46 85.92 85.22 85.27 2,068,851 -0.12(-0.14%)
Mar 27, 2024 86.45 86.64 84.94 85.39 1,947,250 -0.46(-0.54%)
Mar 26, 2024 85.90 86.34 85.74 85.85 1,108,087 +0.16(+0.19%)
Mar 25, 2024 85.46 85.97 85.20 85.69 1,418,545 -0.30(-0.35%)
Mar 22, 2024 86.49 86.55 85.63 85.99 1,644,090 -0.57(-0.66%)
Mar 21, 2024 86.91 87.29 86.50 86.56 4,347,978 +0.61(+0.71%)
Mar 20, 2024 85.37 86.15 84.94 85.95 3,724,478 +0.82(+0.96%)
Mar 19, 2024 84.19 85.16 83.67 85.13 5,377,897 +0.62(+0.73%)
Mar 18, 2024 83.98 84.89 83.98 84.51 2,968,625 +0.95(+1.14%)
Mar 15, 2024 84.23 84.51 83.26 83.56 5,312,249 -2.41(-2.80%)
Mar 14, 2024 86.82 86.89 85.41 85.97 4,788,248 -0.43(-0.50%)
Mar 13, 2024 86.97 87.09 86.28 86.40 2,322,925 -0.63(-0.72%)
Mar 12, 2024 86.03 87.17 85.58 87.03 3,046,210 +1.87(+2.20%)
Mar 11, 2024 84.47 85.51 84.29 85.16 3,154,686 +0.23(+0.27%)
Mar 08, 2024 85.64 86.35 84.65 84.93 1,910,434 -0.48(-0.56%)
Mar 07, 2024 85.15 85.65 84.22 85.41 1,772,908 -336.65(-79.76%)
Mar 06, 2024 424.70 425.50 418.39 422.06 1,083,305 +5.86(+1.41%)
Mar 05, 2024 428.08 428.46 413.69 416.20 1,381,295 -16.54(-3.82%)
Mar 04, 2024 432.89 434.45 432.10 432.74 332,987 -1.83(-0.42%)
Mar 01, 2024 431.83 434.75 427.84 434.57 680,467 +4.30(+1.00%)
Feb 29, 2024 429.33 431.38 426.36 430.27 626,176 +3.28(+0.77%)
Feb 28, 2024 425.68 428.20 424.53 426.99 346,099 -0.74(-0.17%)
Feb 27, 2024 430.29 430.29 424.55 427.73 386,386 +0.25(+0.06%)
Feb 26, 2024 425.87 431.08 424.62 427.48 826,926 +4.08(+0.96%)
Feb 23, 2024 423.70 425.64 421.10 423.40 568,269 +2.26(+0.54%)
Feb 22, 2024 422.39 424.42 420.38 421.14 954,192 +10.50(+2.56%)
Feb 21, 2024 410.08 410.80 406.35 410.64 1,202,313 -11.84(-2.80%)
Feb 20, 2024 423.62 426.26 417.34 422.48 945,997 -5.29(-1.24%)
Feb 16, 2024 435.13 435.13 427.45 427.77 776,710 -7.73(-1.77%)
Feb 15, 2024 438.78 438.83 433.54 435.50 307,015 -0.64(-0.15%)
Feb 14, 2024 433.30 436.50 431.50 436.14 321,781 +8.47(+1.98%)
Feb 13, 2024 423.91 431.28 421.25 427.67 676,758 -9.74(-2.23%)
Feb 12, 2024 443.28 443.28 436.67 437.41 443,587 -4.60(-1.04%)
Feb 09, 2024 441.83 444.09 439.49 442.01 463,754 +4.82(+1.10%)
Feb 08, 2024 433.63 437.81 433.29 437.19 427,759 +4.45(+1.03%)
Feb 07, 2024 430.00 434.16 427.84 432.74 322,459 +6.81(+1.60%)
Feb 06, 2024 428.59 429.33 421.54 425.93 386,140 -0.73(-0.17%)
Feb 05, 2024 429.48 429.75 422.07 426.66 355,070 -2.72(-0.63%)
Feb 02, 2024 427.15 430.50 423.97 429.38 371,331 +3.14(+0.74%)
Feb 01, 2024 424.24 427.00 421.16 426.24 656,722 +5.86(+1.39%)
Jan 31, 2024 426.77 427.28 420.18 420.38 680,431 -9.40(-2.19%)
Jan 30, 2024 431.67 431.86 428.47 429.78 691,076 -1.94(-0.45%)
Jan 29, 2024 423.02 431.72 423.02 431.72 616,614 +8.41(+1.99%)
Jan 26, 2024 423.57 426.61 422.16 423.31 285,125 -0.74(-0.17%)
Jan 25, 2024 427.34 427.34 421.53 424.05 419,083 +1.19(+0.28%)
Jan 24, 2024 427.92 428.77 422.73 422.86 831,783 -0.15(-0.04%)
Jan 23, 2024 424.27 424.27 419.67 423.01 911,059 +0.82(+0.19%)
Jan 22, 2024 421.76 425.44 421.45 422.19 680,111 +3.82(+0.91%)
Jan 19, 2024 413.11 418.37 412.02 418.37 451,720 +7.43(+1.81%)
Jan 18, 2024 409.78 411.35 407.08 410.94 488,980 +4.15(+1.02%)
Jan 17, 2024 405.41 407.19 400.16 406.79 793,481 -1.77(-0.43%)
Jan 16, 2024 407.58 410.39 405.68 408.56 371,517 -0.12(-0.03%)
Jan 12, 2024 408.62 410.59 406.80 408.68 437,251 +1.23(+0.30%)
Jan 11, 2024 406.56 409.27 401.52 407.45 490,524 +3.26(+0.81%)
Jan 10, 2024 400.63 405.28 399.56 404.19 867,025 +5.47(+1.37%)
Jan 09, 2024 395.27 400.59 394.89 398.72 443,718 +1.61(+0.41%)
Jan 08, 2024 388.90 397.36 388.90 397.11 442,430 +10.55(+2.73%)
Jan 05, 2024 387.12 390.09 385.70 386.56 687,249 -0.47(-0.12%)
Jan 04, 2024 387.90 389.98 386.56 387.03 484,673 -0.98(-0.25%)
Jan 03, 2024 389.92 391.69 387.60 388.01 673,884 -6.36(-1.61%)
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.