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

390.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 389.13 391.68 381.16 390.93 1,761,605 +0.49(+0.13%)
Dec 03, 2021 401.52 402.13 382.50 390.44 3,111,126 -13.61(-3.37%)
Dec 02, 2021 398.30 406.27 397.00 404.05 2,182,889 +6.81(+1.71%)
Dec 01, 2021 418.00 418.51 395.90 397.24 2,902,972 -17.66(-4.26%)
Nov 30, 2021 424.28 428.06 413.26 414.90 3,323,388 -11.64(-2.73%)
Nov 29, 2021 420.91 428.33 418.07 426.54 2,410,025 +8.35(+2.00%)
Nov 26, 2021 420.78 425.94 416.31 418.19 1,564,157 -4.05(-0.96%)
Nov 24, 2021 414.71 422.45 411.68 422.24 2,225,748 +1.93(+0.46%)
Nov 23, 2021 422.34 425.63 413.40 420.31 2,825,163 -6.64(-1.56%)
Nov 22, 2021 440.15 440.15 425.30 426.95 1,687,098 -12.41(-2.82%)
Nov 19, 2021 444.05 446.54 439.28 439.36 1,010,252 +1.42(+0.32%)
Nov 18, 2021 442.77 438.28 437.74 437.94 887,370 -4.06(-0.92%)
Nov 17, 2021 445.94 446.59 441.59 442.00 419,001 -3.78(-0.85%)
Nov 16, 2021 440.40 445.90 439.52 445.78 614,841 +5.02(+1.14%)
Nov 15, 2021 444.09 444.09 438.14 440.76 446,429 -2.39(-0.54%)
Nov 12, 2021 438.60 443.20 437.80 443.15 591,054 +7.29(+1.67%)
Nov 11, 2021 437.09 439.26 435.63 435.86 721,524 +2.08(+0.48%)
Nov 10, 2021 443.59 433.78 1,251,425 -12.74(-2.85%)
Nov 09, 2021 446.78 448.79 442.77 446.52 894,758 +1.67(+0.38%)
Nov 08, 2021 440.80 445.79 440.36 444.85 857,532 +5.84(+1.33%)
Nov 05, 2021 445.10 446.09 436.19 439.01 859,959 -3.40(-0.77%)
Nov 04, 2021 439.28 444.14 438.34 442.41 765,744 +4.46(+1.02%)
Nov 03, 2021 438.00 438.67 432.60 437.95 580,862 -1.08(-0.25%)
Nov 02, 2021 438.89 439.85 436.40 439.03 541,760 +0.94(+0.21%)
Nov 01, 2021 440.59 439.06 435.62 438.09 579,113 -0.97(-0.22%)
Oct 29, 2021 433.49 439.46 433.09 439.06 716,595 +3.42(+0.79%)
Oct 28, 2021 430.10 435.92 430.02 435.64 591,045 +5.16(+1.20%)
Oct 27, 2021 435.80 437.34 430.20 430.48 883,903 -3.79(-0.87%)
Oct 26, 2021 438.84 434.27 777,588 -1.10(-0.25%)
Oct 25, 2021 434.58 437.29 432.07 435.37 807,403 +2.17(+0.50%)
Oct 22, 2021 432.41 436.06 429.89 433.20 587,216 -2.70(-0.62%)
Oct 21, 2021 430.61 436.12 429.58 435.90 2,242,806 +4.44(+1.03%)
Oct 20, 2021 433.13 435.23 429.80 431.46 633,298 -0.79(-0.18%)
Oct 19, 2021 430.66 433.80 429.01 432.25 1,040,618 +3.81(+0.89%)
Oct 18, 2021 423.01 428.67 422.75 428.44 1,028,913 +4.72(+1.11%)
Oct 15, 2021 424.09 424.55 421.93 423.72 587,415 +1.08(+0.26%)
Oct 14, 2021 421.28 424.18 419.75 422.64 927,606 +6.56(+1.58%)
Oct 13, 2021 409.39 416.24 409.39 416.08 1,311,580 +8.34(+2.05%)
Oct 12, 2021 406.04 410.00 404.07 407.74 630,907 +4.60(+1.14%)
Oct 11, 2021 403.24 408.13 401.72 403.14 578,106 -0.98(-0.24%)
Oct 08, 2021 411.09 411.09 403.78 404.12 616,697 -2.95(-0.72%)
Oct 07, 2021 406.98 410.50 404.98 407.07 810,773 +5.06(+1.26%)
Oct 06, 2021 395.61 402.60 394.49 402.01 982,105 +2.46(+0.62%)
Oct 05, 2021 394.05 401.01 394.05 399.55 1,260,921 +6.69(+1.70%)
Oct 04, 2021 401.98 402.56 388.86 392.86 1,836,372 -12.16(-3.00%)
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.