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

85.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 354.10 354.10 354.10 270,156 +0.79(+0.22%)
Dec 30, 2020 354.62 355.48 352.88 353.31 270,156 -0.04(-0.01%)
Dec 29, 2020 356.04 358.48 351.28 353.35 870,773 -1.89(-0.53%)
Dec 28, 2020 362.99 363.83 354.95 355.24 662,489 -5.14(-1.43%)
Dec 24, 2020 361.52 363.06 359.38 360.38 177,200 +0.19(+0.05%)
Dec 23, 2020 365.42 366.03 360.14 360.19 642,514 -4.89(-1.34%)
Dec 22, 2020 360.27 365.08 359.06 365.08 662,373 +6.72(+1.88%)
Dec 21, 2020 354.84 359.38 352.65 358.36 783,682 -0.53(-0.15%)
Dec 18, 2020 355.67 358.89 353.83 358.89 787,500 +5.02(+1.42%)
Dec 17, 2020 350.50 353.87 350.50 353.87 1,324,145 +5.59(+1.61%)
Dec 16, 2020 344.79 348.49 344.63 348.28 1,581,279 +5.28(+1.54%)
Dec 15, 2020 343.57 344.95 341.46 343.00 434,471 +1.00(+0.29%)
Dec 14, 2020 340.74 343.64 340.44 342.00 316,759 +2.16(+0.64%)
Dec 11, 2020 337.80 340.13 335.37 339.84 389,900 +1.47(+0.43%)
Dec 10, 2020 332.16 338.71 331.21 338.37 559,982 +4.16(+1.24%)
Dec 09, 2020 342.45 342.45 332.80 334.21 837,235 -8.07(-2.36%)
Dec 08, 2020 340.00 343.49 339.23 342.28 503,051 +2.21(+0.65%)
Dec 07, 2020 339.12 341.07 338.92 340.07 380,727 +1.87(+0.55%)
Dec 04, 2020 336.44 339.44 336.06 338.20 646,900 +3.52(+1.05%)
Dec 03, 2020 333.34 337.22 332.91 334.68 432,362 +1.76(+0.53%)
Dec 02, 2020 330.16 332.92 327.56 332.92 1,095,224 -2.19(-0.65%)
Dec 01, 2020 337.84 337.84 331.97 335.11 1,338,335 -2.60(-0.77%)
Nov 30, 2020 337.21 337.98 330.37 337.71 848,759 +1.50(+0.45%)
Nov 27, 2020 333.28 337.09 332.66 336.21 357,100 +5.27(+1.59%)
Nov 25, 2020 328.22 332.50 328.09 330.94 686,900 +3.62(+1.11%)
Nov 24, 2020 328.33 328.33 324.92 327.32 726,494 +0.86(+0.26%)
Nov 23, 2020 327.90 328.99 323.26 326.46 578,313 -0.44(-0.13%)
Nov 20, 2020 327.54 330.20 324.91 326.90 686,900 -0.26(-0.08%)
Nov 19, 2020 321.52 328.73 320.55 327.16 814,024 +5.90(+1.84%)
Nov 18, 2020 323.23 324.25 320.45 321.26 578,336 -2.31(-0.71%)
Nov 17, 2020 320.36 324.56 319.80 323.57 529,854 +3.15(+0.98%)
Nov 16, 2020 318.64 321.59 316.96 320.42 910,363 -0.25(-0.08%)
Nov 13, 2020 322.51 322.76 317.58 320.67 724,900 +1.20(+0.38%)
Nov 12, 2020 321.97 324.95 318.31 319.47 1,432,978 -0.71(-0.22%)
Nov 11, 2020 316.87 321.87 315.63 320.18 1,037,854 +8.72(+2.80%)
Nov 10, 2020 317.90 319.97 306.24 311.46 2,213,727 -10.40(-3.23%)
Nov 09, 2020 326.50 334.69 321.51 321.86 2,079,448 -12.06(-3.61%)
Nov 06, 2020 331.06 334.73 326.96 333.92 661,900 +2.50(+0.75%)
Nov 05, 2020 332.32 333.42 328.99 331.42 806,057 +7.45(+2.30%)
Nov 04, 2020 320.00 326.81 317.89 323.97 1,238,978 +14.92(+4.83%)
Nov 03, 2020 305.67 310.82 303.89 309.05 909,489 +6.38(+2.11%)
Nov 02, 2020 308.00 309.22 299.00 302.67 951,180 -1.97(-0.65%)
Oct 30, 2020 310.43 311.84 301.51 304.64 2,790,200 -8.11(-2.59%)
Oct 29, 2020 311.94 314.78 311.44 312.75 2,383,774 +1.76(+0.57%)
Oct 28, 2020 315.96 317.63 310.25 310.99 525,126 -11.25(-3.49%)
Oct 27, 2020 321.44 324.55 320.15 322.24 340,008 +2.92(+0.91%)
Oct 26, 2020 325.12 327.30 315.39 319.32 1,073,861 -8.10(-2.47%)
Oct 23, 2020 326.47 327.43 322.36 327.42 518,500 +2.68(+0.83%)
Oct 22, 2020 326.02 326.85 319.23 324.74 646,573 -1.47(-0.45%)
Oct 21, 2020 327.78 331.27 324.82 326.21 580,812 -0.60(-0.18%)
Oct 20, 2020 329.98 331.23 326.81 326.81 360,879 -1.79(-0.54%)
Oct 19, 2020 334.44 336.15 327.78 328.60 508,667 -3.13(-0.94%)
Oct 16, 2020 333.37 335.42 331.73 331.73 414,600 +1.24(+0.38%)
Oct 15, 2020 325.59 331.10 325.00 330.49 423,234 -1.21(-0.36%)
Oct 14, 2020 336.12 336.32 328.50 331.70 434,372 -2.34(-0.70%)
Oct 13, 2020 333.00 336.21 331.39 334.04 467,210 +2.63(+0.79%)
Oct 12, 2020 331.45 333.80 327.67 331.41 658,811 +4.89(+1.50%)
Oct 09, 2020 323.46 326.90 322.63 326.52 394,900 +5.96(+1.86%)
Oct 08, 2020 323.82 323.97 318.91 320.56 414,130 +0.26(+0.08%)
Oct 07, 2020 317.66 321.23 316.19 320.30 330,281 +7.08(+2.26%)
Oct 06, 2020 316.34 319.58 312.57 313.22 537,182 -2.43(-0.77%)
Oct 05, 2020 313.54 316.30 312.09 315.65 394,950 +4.79(+1.54%)
Oct 02, 2020 310.99 317.78 309.71 310.86 606,900 -6.26(-1.97%)
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.