Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

101.24 +1.08 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.610 7.614 7.521 7.563 601,077 +0.01(+0.08%)
Oct 28, 2004 7.585 7.612 7.535 7.557 978,322 -0.05(-0.63%)
Oct 27, 2004 7.392 7.624 7.392 7.604 1,804,238 +0.25(+3.38%)
Oct 26, 2004 7.326 7.360 7.290 7.356 398,874 +0.06(+0.82%)
Oct 25, 2004 7.336 7.344 7.266 7.296 381,772 -0.03(-0.35%)
Oct 22, 2004 7.473 7.473 7.316 7.322 628,239 -0.14(-1.92%)
Oct 21, 2004 7.366 7.489 7.366 7.465 773,604 +0.22(+3.02%)
Oct 20, 2004 7.257 7.257 7.179 7.247 308,838 -0.03(-0.41%)
Oct 19, 2004 7.338 7.396 7.276 7.276 337,508 -0.02(-0.22%)
Oct 18, 2004 7.131 7.292 7.127 7.292 356,622 +0.18(+2.54%)
Oct 15, 2004 7.121 7.173 7.064 7.111 285,197 +0.04(+0.62%)
Oct 14, 2004 7.117 7.131 7.062 7.068 380,263 -0.03(-0.39%)
Oct 13, 2004 7.245 7.245 7.096 7.096 710,730 -0.06(-0.83%)
Oct 12, 2004 7.098 7.185 7.068 7.155 448,670 -0.01(-0.19%)
Oct 11, 2004 7.177 7.197 7.141 7.169 379,257 +0.04(+0.61%)
Oct 08, 2004 7.225 7.266 7.105 7.125 465,772 -0.14(-1.97%)
Oct 07, 2004 7.356 7.356 7.261 7.268 503,496 -0.09(-1.27%)
Oct 06, 2004 7.276 7.362 7.229 7.362 785,173 +0.09(+1.29%)
Oct 05, 2004 7.247 7.302 7.207 7.268 689,101 +0.05(+0.72%)
Oct 04, 2004 7.292 7.316 7.207 7.217 2,024,549 +0.07(+0.92%)
Oct 01, 2004 6.976 7.171 6.976 7.151 876,215 +0.26(+3.78%)
Sep 30, 2004 6.869 6.919 6.851 6.891 584,981 +0.01(+0.17%)
Sep 29, 2004 6.779 6.879 6.779 6.879 933,053 +0.13(+1.91%)
Sep 28, 2004 6.740 6.769 6.688 6.750 608,622 +0.01(+0.15%)
Sep 27, 2004 6.740 6.805 6.740 6.740 274,131 -0.04(-0.62%)
Sep 24, 2004 6.835 6.843 6.775 6.781 204,215 -0.01(-0.12%)
Sep 23, 2004 6.809 6.831 6.779 6.789 1,240,382 +0.01(+0.15%)
Sep 22, 2004 6.879 6.879 6.771 6.779 157,940 -0.12(-1.79%)
Sep 21, 2004 6.919 6.919 6.863 6.903 212,263 +0.01(+0.17%)
Sep 20, 2004 6.897 6.968 6.875 6.891 556,814 -0.01(-0.14%)
Sep 17, 2004 6.919 6.942 6.881 6.901 520,095 +0.04(+0.58%)
Sep 16, 2004 6.849 6.911 6.849 6.861 266,083 +0.02(+0.32%)
Sep 15, 2004 6.851 6.885 6.811 6.839 328,454 -0.04(-0.64%)
Sep 14, 2004 6.859 6.899 6.837 6.883 304,814 +0.00(+0.06%)
Sep 13, 2004 6.863 6.936 6.831 6.879 835,975 +0.07(+0.99%)
Sep 10, 2004 6.660 6.831 6.646 6.811 527,640 +0.24(+3.66%)
Sep 09, 2004 6.559 6.587 6.505 6.571 185,604 +0.07(+1.07%)
Sep 08, 2004 6.541 6.573 6.501 6.501 181,077 -0.04(-0.58%)
Sep 07, 2004 6.561 6.596 6.505 6.539 340,526 +0.06(+0.89%)
Sep 03, 2004 6.561 6.585 6.461 6.481 206,227 -0.10(-1.54%)
Sep 02, 2004 6.481 6.608 6.467 6.583 195,664 +0.12(+1.88%)
Sep 01, 2004 6.499 6.519 6.437 6.461 1,599,016 -0.02(-0.31%)
Aug 31, 2004 6.519 6.519 6.418 6.481 90,035 -0.03(-0.46%)
Aug 30, 2004 6.561 6.567 6.497 6.511 57,844 -0.09(-1.39%)
Aug 27, 2004 6.577 6.626 6.577 6.602 47,281 +0.03(+0.51%)
Aug 26, 2004 6.600 6.600 6.549 6.569 309,844 -0.01(-0.21%)
Aug 25, 2004 6.551 6.610 6.495 6.583 1,213,723 +0.07(+1.10%)
Aug 24, 2004 6.561 6.581 6.483 6.511 599,065 -0.01(-0.21%)
Aug 23, 2004 6.551 6.575 6.519 6.525 204,718 +0.01(+0.17%)
Aug 20, 2004 6.487 6.537 6.483 6.514 1,273,077 +0.07(+1.16%)
Aug 19, 2004 6.451 6.477 6.412 6.439 203,712 -0.06(-0.92%)
Aug 18, 2004 6.312 6.499 6.312 6.499 895,328 +0.16(+2.44%)
Aug 17, 2004 6.372 6.420 6.340 6.344 405,915 +0.01(+0.13%)
Aug 16, 2004 6.288 6.342 6.264 6.336 296,766 +0.10(+1.53%)
Aug 13, 2004 6.268 6.280 6.235 6.241 406,418 +0.01(+0.19%)
Aug 12, 2004 6.322 6.322 6.179 6.229 522,107 -0.10(-1.51%)
Aug 11, 2004 6.372 6.372 6.288 6.324 165,987 -0.12(-1.91%)
Aug 10, 2004 6.342 6.453 6.342 6.447 156,934 +0.13(+2.05%)
Aug 09, 2004 6.322 6.352 6.302 6.318 359,137 -0.00(-0.06%)
Aug 06, 2004 6.372 6.422 6.310 6.322 200,191 -0.15(-2.36%)
Aug 05, 2004 6.581 6.591 6.463 6.475 286,706 -0.11(-1.63%)
Aug 04, 2004 6.541 6.618 6.539 6.583 182,083 +0.04(+0.58%)
Aug 03, 2004 6.680 6.686 6.545 6.545 322,921 -0.12(-1.76%)
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.