Skip to main content

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

103.62 +2.05 (+2.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 100.42 104.20 100.04 103.62 5,978,808 +2.05(+2.02%)
Dec 19, 2024 103.05 103.48 101.52 101.57 7,808,095 +0.39(+0.39%)
Dec 18, 2024 105.91 105.99 100.88 101.18 8,394,381 -4.76(-4.49%)
Dec 17, 2024 106.52 106.90 105.61 105.94 6,658,124 -0.97(-0.91%)
Dec 16, 2024 105.94 107.11 105.62 106.91 5,006,181 +1.14(+1.08%)
Dec 13, 2024 106.94 107.07 105.12 105.77 4,477,210 -1.08(-1.01%)
Dec 12, 2024 106.95 107.61 106.50 106.85 3,364,382 -0.97(-0.90%)
Dec 11, 2024 107.05 108.21 106.59 107.82 7,785,388 +1.65(+1.55%)
Dec 10, 2024 107.16 107.92 105.68 106.17 4,461,275 -1.60(-1.48%)
Dec 09, 2024 110.59 110.84 107.50 107.77 9,092,880 -2.28(-2.07%)
Dec 06, 2024 109.37 110.55 109.17 110.05 6,127,370 +1.50(+1.38%)
Dec 05, 2024 109.26 109.78 108.45 108.55 7,755,815 -1.33(-1.21%)
Dec 04, 2024 108.14 109.88 107.70 109.88 8,539,603 +4.11(+3.89%)
Dec 03, 2024 104.31 105.84 103.92 105.77 3,990,591 +0.91(+0.87%)
Dec 02, 2024 105.00 105.23 104.57 104.86 5,737,892 +0.10(+0.10%)
Nov 29, 2024 104.65 105.27 104.38 104.76 1,960,754 +0.46(+0.44%)
Nov 27, 2024 105.59 105.69 103.54 104.30 8,332,683 -1.89(-1.78%)
Nov 26, 2024 105.74 106.60 105.66 106.19 3,228,923 +0.40(+0.38%)
Nov 25, 2024 107.40 107.54 105.62 105.79 7,198,535 -0.25(-0.24%)
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 6,150,869 +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 2,123,729 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.