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

89.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.68 18.49 18.49 18.49 128,514 -0.14(-0.77%)
Dec 30, 2014 18.77 18.82 18.60 18.63 171,241 -0.19(-1.02%)
Dec 29, 2014 18.92 18.94 18.81 18.82 202,431 -0.15(-0.78%)
Dec 26, 2014 18.97 19.04 18.97 18.97 54,036 +0.02(+0.13%)
Dec 24, 2014 18.93 18.94 18.94 18.94 44,176 +0.03(+0.16%)
Dec 23, 2014 18.85 19.00 18.84 18.91 235,983 +0.14(+0.75%)
Dec 22, 2014 18.73 18.83 18.73 18.77 105,949 +0.04(+0.23%)
Dec 19, 2014 18.65 18.84 18.64 18.73 98,583 +0.16(+0.88%)
Dec 18, 2014 18.24 18.57 18.24 18.56 256,870 +0.62(+3.46%)
Dec 17, 2014 17.60 18.00 17.57 17.94 108,238 +0.38(+2.14%)
Dec 16, 2014 17.70 17.90 17.56 17.57 256,343 -0.24(-1.32%)
Dec 15, 2014 17.94 18.05 17.72 17.80 231,469 -0.03(-0.19%)
Dec 12, 2014 17.84 18.02 17.82 17.84 184,931 -0.05(-0.29%)
Dec 11, 2014 17.90 18.17 17.86 17.89 3,095,025 +0.02(+0.10%)
Dec 10, 2014 18.20 18.24 17.86 17.87 119,515 -0.36(-1.98%)
Dec 09, 2014 18.02 18.23 17.91 18.23 135,973 +0.03(+0.15%)
Dec 08, 2014 18.47 18.50 18.15 18.20 114,158 -0.31(-1.66%)
Dec 05, 2014 18.49 18.53 18.47 18.51 59,627 +0.03(+0.16%)
Dec 04, 2014 18.45 18.51 18.40 18.48 776,671 +0.00(+0.01%)
Dec 03, 2014 18.40 18.50 18.30 18.48 88,958 +0.08(+0.42%)
Dec 02, 2014 18.41 18.46 18.33 18.40 477,906 +0.00(+0.00%)
Dec 01, 2014 18.46 18.51 18.38 18.40 178,927 -0.11(-0.60%)
Nov 28, 2014 18.46 18.63 18.46 18.51 44,625 +0.05(+0.25%)
Nov 26, 2014 18.37 18.47 18.47 18.47 73,806 +0.10(+0.53%)
Nov 25, 2014 18.33 18.45 18.33 18.37 71,601 +0.05(+0.26%)
Nov 24, 2014 18.26 18.32 18.21 18.32 160,847 +0.06(+0.31%)
Nov 21, 2014 18.42 18.45 18.22 18.26 133,001 +0.13(+0.69%)
Nov 20, 2014 18.05 18.17 18.01 18.14 146,783 -0.01(-0.06%)
Nov 19, 2014 18.31 18.31 18.05 18.15 193,909 -0.18(-1.00%)
Nov 18, 2014 18.29 18.42 18.29 18.33 88,682 +0.05(+0.28%)
Nov 17, 2014 18.37 18.42 18.26 18.28 141,978 -0.12(-0.65%)
Nov 14, 2014 18.35 18.41 18.30 18.40 67,961 +0.06(+0.35%)
Nov 13, 2014 18.34 18.44 18.27 18.34 125,781 +0.01(+0.08%)
Nov 12, 2014 18.28 18.35 18.27 18.32 99,633 -0.03(-0.14%)
Nov 11, 2014 18.36 18.36 18.30 18.35 144,860 +0.01(+0.04%)
Nov 10, 2014 18.25 18.34 18.23 18.34 131,420 +0.09(+0.51%)
Nov 07, 2014 18.19 18.27 18.15 18.25 669,476 +0.08(+0.45%)
Nov 06, 2014 17.97 18.18 17.97 18.17 4,367,131 +0.21(+1.15%)
Nov 05, 2014 18.10 18.10 17.90 17.96 3,674,082 -0.00(-0.01%)
Nov 04, 2014 17.90 18.00 17.88 17.96 905,756 +0.02(+0.13%)
Nov 03, 2014 17.94 18.02 17.91 17.94 179,082 +0.02(+0.11%)
Oct 31, 2014 17.85 17.93 17.85 17.92 208,564 +0.29(+1.64%)
Oct 30, 2014 17.42 17.66 17.42 17.63 179,208 +0.17(+0.95%)
Oct 29, 2014 17.54 17.54 17.40 17.46 105,623 -0.08(-0.45%)
Oct 28, 2014 17.26 17.54 17.26 17.54 4,278,649 +0.35(+2.01%)
Oct 27, 2014 17.15 17.24 17.09 17.20 777,409 -0.04(-0.22%)
Oct 24, 2014 17.00 17.24 16.98 17.23 139,011 +0.31(+1.81%)
Oct 23, 2014 16.72 17.04 16.72 16.93 184,028 +0.29(+1.74%)
Oct 22, 2014 16.92 16.92 16.63 16.64 298,623 -0.30(-1.80%)
Oct 21, 2014 16.71 16.94 16.71 16.94 3,487,890 +0.36(+2.15%)
Oct 20, 2014 16.39 16.59 16.29 16.59 1,628,287 +0.10(+0.59%)
Oct 17, 2014 16.39 16.62 16.36 16.49 1,181,971 +0.30(+1.84%)
Oct 16, 2014 15.97 16.28 15.97 16.19 2,124,505 -0.02(-0.11%)
Oct 15, 2014 15.93 16.29 15.51 16.21 442,239 +0.07(+0.46%)
Oct 14, 2014 16.25 16.33 16.10 16.13 264,009 -0.01(-0.04%)
Oct 13, 2014 16.34 16.45 16.11 16.14 615,387 -0.22(-1.33%)
Oct 10, 2014 16.88 16.96 16.36 16.36 813,890 -0.56(-3.33%)
Oct 09, 2014 17.19 17.29 16.90 16.92 409,212 -0.32(-1.86%)
Oct 08, 2014 16.95 17.24 16.76 17.24 365,696 +0.32(+1.91%)
Oct 07, 2014 17.11 17.17 16.91 16.92 669,024 -0.34(-1.96%)
Oct 06, 2014 17.36 17.42 17.20 17.26 1,181,685 -0.03(-0.20%)
Oct 03, 2014 17.14 17.32 17.14 17.29 391,332 +0.24(+1.41%)
Oct 02, 2014 16.96 17.08 16.80 17.05 345,578 +0.10(+0.56%)
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.