Skip to main content

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

87.32 +0.90 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 86.30 87.64 86.20 87.32 6,838,078 +0.90(+1.04%)
Jul 11, 2024 86.93 87.73 86.18 86.42 4,911,497 -0.25(-0.29%)
Jul 10, 2024 86.62 86.74 85.67 86.67 6,805,015 -0.01(-0.01%)
Jul 09, 2024 87.83 88.04 86.49 86.68 4,586,436 -1.40(-1.59%)
Jul 08, 2024 88.59 88.77 87.79 88.08 3,968,043 -0.85(-0.96%)
Jul 05, 2024 87.82 88.97 87.81 88.93 2,282,260 +1.05(+1.19%)
Jul 03, 2024 87.73 88.11 87.67 87.88 2,319,859 +0.11(+0.13%)
Jul 02, 2024 86.92 87.87 86.90 87.77 2,483,517 +0.43(+0.49%)
Jul 01, 2024 87.04 87.42 86.14 87.34 3,467,152 +0.44(+0.51%)
Jun 28, 2024 86.77 87.51 86.54 86.90 5,720,248 +0.44(+0.51%)
Jun 27, 2024 84.91 86.91 84.73 86.46 5,984,278 +1.80(+2.13%)
Jun 26, 2024 84.23 84.97 84.13 84.66 1,629,994 +0.10(+0.12%)
Jun 25, 2024 84.20 84.61 83.91 84.56 2,143,851 +0.66(+0.79%)
Jun 24, 2024 84.23 84.69 83.88 83.90 4,082,724 -0.87(-1.03%)
Jun 21, 2024 84.28 84.81 83.70 84.77 3,436,747 +0.84(+1.00%)
Jun 20, 2024 84.16 84.40 83.70 83.93 3,019,555 -0.11(-0.13%)
Jun 18, 2024 83.57 84.12 83.51 84.04 2,420,385 +0.28(+0.33%)
Jun 17, 2024 83.00 83.99 82.36 83.76 3,839,977 +0.72(+0.87%)
Jun 14, 2024 82.50 83.13 82.50 83.04 4,250,227 +1.19(+1.45%)
Jun 13, 2024 82.76 82.85 81.68 81.85 3,577,041 -0.87(-1.05%)
Jun 12, 2024 82.45 83.15 82.25 82.72 4,386,917 +1.84(+2.27%)
Jun 11, 2024 80.22 80.97 79.79 80.88 3,777,714 +0.27(+0.33%)
Jun 10, 2024 80.15 80.78 80.00 80.61 8,922,960 +0.23(+0.29%)
Jun 07, 2024 80.00 80.67 79.76 80.38 2,933,464 +0.11(+0.14%)
Jun 06, 2024 79.93 80.86 79.93 80.27 4,067,059 +0.23(+0.29%)
Jun 05, 2024 79.04 80.05 78.52 80.04 9,787,448 +1.77(+2.26%)
Jun 04, 2024 77.88 78.42 77.74 78.27 6,180,057 +0.33(+0.42%)
Jun 03, 2024 78.43 78.91 77.10 77.94 4,237,524 -0.15(-0.19%)
May 31, 2024 77.65 78.09 76.10 78.09 9,925,636 +0.73(+0.94%)
May 30, 2024 79.78 79.78 77.25 77.36 11,835,725 -4.75(-5.78%)
May 29, 2024 81.36 82.38 81.35 82.11 5,057,220 -0.23(-0.28%)
May 28, 2024 82.80 82.80 81.91 82.34 4,625,973 -0.56(-0.68%)
May 24, 2024 82.88 83.27 82.24 82.90 2,957,630 -0.82(-0.98%)
May 23, 2024 85.20 85.22 83.39 83.72 2,855,712 -0.76(-0.90%)
May 22, 2024 84.42 84.92 83.99 84.48 2,473,348 +0.01(+0.01%)
May 21, 2024 84.59 84.80 84.21 84.47 2,439,509 -0.66(-0.78%)
May 20, 2024 84.36 85.13 84.16 85.13 2,111,560 +0.86(+1.02%)
May 17, 2024 83.88 84.27 83.76 84.27 2,293,740 +0.48(+0.57%)
May 16, 2024 84.05 84.25 83.65 83.79 3,163,404 -0.24(-0.29%)
May 15, 2024 82.73 84.16 82.72 84.03 4,112,532 +2.06(+2.51%)
May 14, 2024 81.25 82.11 81.25 81.97 6,244,616 +0.48(+0.59%)
May 13, 2024 81.88 81.92 81.33 81.49 1,998,986 +0.10(+0.12%)
May 10, 2024 81.34 82.09 81.32 81.39 2,025,126 +0.23(+0.28%)
May 09, 2024 81.17 81.46 80.85 81.16 2,617,084 -0.05(-0.06%)
May 08, 2024 81.15 81.52 81.00 81.21 2,488,460 -0.34(-0.42%)
May 07, 2024 81.65 82.02 81.06 81.55 2,354,460 -0.44(-0.54%)
May 06, 2024 81.08 82.04 81.08 81.99 1,631,975 +1.12(+1.38%)
May 03, 2024 80.90 81.17 80.43 80.87 3,341,074 +0.96(+1.20%)
May 02, 2024 79.91 80.06 78.66 79.91 3,055,503 +0.84(+1.06%)
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.