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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.49 45.85 45.85 45.85 65,014 -0.59(-1.26%)
Dec 30, 2009 46.38 46.60 46.26 46.44 36,293 -0.06(-0.13%)
Dec 29, 2009 46.41 46.57 46.34 46.50 60,224 +0.15(+0.32%)
Dec 28, 2009 46.39 46.51 46.24 46.35 20,933 -0.09(-0.19%)
Dec 24, 2009 46.16 46.45 46.16 46.44 17,418 +0.34(+0.74%)
Dec 23, 2009 45.57 46.09 45.57 46.09 45,643 +0.67(+1.48%)
Dec 22, 2009 45.25 45.49 45.07 45.42 61,732 +0.31(+0.68%)
Dec 21, 2009 44.85 45.18 44.85 45.12 32,681 +0.40(+0.90%)
Dec 18, 2009 44.32 44.73 44.30 44.72 49,400 +0.80(+1.82%)
Dec 17, 2009 44.16 44.16 43.83 43.92 25,491 -0.49(-1.09%)
Dec 16, 2009 44.24 44.68 44.24 44.40 39,101 +0.35(+0.80%)
Dec 15, 2009 44.00 44.37 43.87 44.05 38,362 -0.18(-0.40%)
Dec 14, 2009 44.07 44.24 44.04 44.23 41,310 +0.63(+1.44%)
Dec 11, 2009 43.84 43.84 43.39 43.60 34,564 -0.06(-0.13%)
Dec 10, 2009 43.75 43.83 43.59 43.66 37,335 +0.21(+0.47%)
Dec 09, 2009 43.22 43.47 42.99 43.45 35,433 +0.14(+0.32%)
Dec 08, 2009 43.65 43.65 43.04 43.32 105,861 -0.51(-1.16%)
Dec 07, 2009 44.00 44.23 43.75 43.83 50,372 -0.34(-0.77%)
Dec 04, 2009 44.00 44.47 43.72 44.16 90,696 +0.41(+0.93%)
Dec 03, 2009 44.05 44.46 43.76 43.76 28,213 -0.32(-0.73%)
Dec 02, 2009 44.11 44.41 43.95 44.08 64,110 +0.06(+0.13%)
Dec 01, 2009 43.44 44.14 43.44 44.02 739,198 +0.79(+1.83%)
Nov 30, 2009 43.13 43.27 42.72 43.23 234,202 -0.14(-0.32%)
Nov 27, 2009 43.20 44.62 42.53 43.37 30,696 -0.79(-1.80%)
Nov 25, 2009 44.16 44.29 44.03 44.16 29,536 +0.20(+0.45%)
Nov 24, 2009 44.23 44.23 43.77 43.96 47,553 -0.27(-0.62%)
Nov 23, 2009 44.11 44.46 44.11 44.24 29,063 +0.66(+1.51%)
Nov 20, 2009 43.66 43.80 43.43 43.58 83,717 -0.32(-0.74%)
Nov 19, 2009 44.19 44.26 43.59 43.90 55,196 -0.62(-1.38%)
Nov 18, 2009 44.76 44.76 44.16 44.52 56,329 -0.40(-0.88%)
Nov 17, 2009 44.81 44.96 44.60 44.92 53,121 +0.02(+0.05%)
Nov 16, 2009 44.60 45.02 44.60 44.89 44,792 +0.45(+1.01%)
Nov 13, 2009 44.07 44.50 44.01 44.44 26,927 +0.58(+1.32%)
Nov 12, 2009 44.28 44.43 43.83 43.86 87,055 -0.33(-0.75%)
Nov 11, 2009 44.38 44.41 43.81 44.20 39,273 -0.02(-0.04%)
Nov 10, 2009 44.34 44.47 44.10 44.22 107,420 -0.20(-0.44%)
Nov 09, 2009 43.68 44.41 43.68 44.41 76,907 +0.98(+2.25%)
Nov 06, 2009 42.95 43.71 42.89 43.43 203,739 +0.30(+0.70%)
Nov 05, 2009 42.61 43.30 42.60 43.13 67,640 +0.80(+1.90%)
Nov 04, 2009 42.12 42.93 42.08 42.33 248,494 +0.30(+0.72%)
Nov 03, 2009 41.81 42.06 41.57 42.03 230,401 +0.06(+0.14%)
Nov 02, 2009 42.01 42.29 41.57 41.97 346,350 -0.07(-0.16%)
Oct 30, 2009 42.79 42.92 41.95 42.04 116,044 -0.99(-2.30%)
Oct 29, 2009 42.47 43.06 42.29 43.02 102,995 +0.98(+2.33%)
Oct 28, 2009 42.95 43.00 41.96 42.05 54,293 -1.09(-2.52%)
Oct 27, 2009 43.52 43.97 43.10 43.13 73,112 -0.62(-1.41%)
Oct 26, 2009 44.01 44.60 43.62 43.75 310,071 -0.19(-0.42%)
Oct 23, 2009 44.12 44.12 43.80 43.93 82,698 -0.27(-0.62%)
Oct 22, 2009 43.89 44.28 43.27 44.21 170,040 +0.20(+0.44%)
Oct 21, 2009 44.05 44.79 43.98 44.01 114,161 -0.11(-0.24%)
Oct 20, 2009 43.75 44.15 43.75 44.12 136,046 -0.52(-1.16%)
Oct 19, 2009 44.24 44.74 44.14 44.64 103,339 +0.38(+0.86%)
Oct 16, 2009 44.14 44.42 43.89 44.26 208,091 -0.19(-0.43%)
Oct 15, 2009 44.15 44.45 44.09 44.45 152,939 +0.12(+0.26%)
Oct 14, 2009 44.40 44.45 44.09 44.33 100,786 +0.33(+0.76%)
Oct 13, 2009 43.70 44.13 43.56 44.00 319,759 +0.31(+0.72%)
Oct 12, 2009 44.05 44.05 43.47 43.69 64,854 +0.00(+0.00%)
Oct 09, 2009 43.31 43.73 43.16 43.69 84,799 +0.39(+0.90%)
Oct 08, 2009 42.89 43.47 42.82 43.30 77,266 +0.70(+1.65%)
Oct 07, 2009 42.42 42.68 42.39 42.59 120,092 +0.01(+0.02%)
Oct 06, 2009 41.91 42.60 41.91 42.58 209,409 +0.76(+1.82%)
Oct 05, 2009 41.36 41.88 41.17 41.82 81,384 +0.56(+1.35%)
Oct 02, 2009 40.89 41.52 40.85 41.26 88,895 -0.09(-0.21%)
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.