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 )

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2009 8.696 8.723 8.525 8.543 570,998 -0.20(-2.30%)
Oct 29, 2009 8.630 8.752 8.595 8.744 506,791 +0.20(+2.33%)
Oct 28, 2009 8.728 8.740 8.527 8.545 267,150 -0.22(-2.52%)
Oct 27, 2009 8.845 8.937 8.760 8.766 359,751 -0.13(-1.41%)
Oct 26, 2009 8.944 9.064 8.865 8.891 1,525,710 -0.04(-0.42%)
Oct 23, 2009 8.966 8.966 8.901 8.929 406,916 -0.06(-0.62%)
Oct 22, 2009 8.921 8.998 8.793 8.984 836,684 +0.04(+0.44%)
Oct 21, 2009 8.952 9.103 8.938 8.944 561,733 -0.02(-0.24%)
Oct 20, 2009 8.891 8.972 8.891 8.966 669,419 -0.11(-1.16%)
Oct 19, 2009 8.990 9.094 8.970 9.072 508,481 +0.08(+0.86%)
Oct 16, 2009 8.970 9.028 8.921 8.995 1,023,919 -0.04(-0.43%)
Oct 15, 2009 8.972 9.034 8.960 9.034 752,538 +0.02(+0.26%)
Oct 14, 2009 9.024 9.034 8.960 9.010 495,921 +0.07(+0.76%)
Oct 13, 2009 8.881 8.968 8.853 8.942 1,573,379 +0.06(+0.72%)
Oct 12, 2009 8.952 8.952 8.834 8.879 319,119 +0.00(+0.00%)
Oct 09, 2009 8.801 8.887 8.771 8.879 417,258 +0.08(+0.90%)
Oct 08, 2009 8.716 8.835 8.702 8.799 380,192 +0.14(+1.65%)
Oct 07, 2009 8.620 8.674 8.614 8.656 590,917 +0.00(+0.02%)
Oct 06, 2009 8.517 8.658 8.517 8.654 1,030,402 +0.16(+1.82%)
Oct 05, 2009 8.406 8.511 8.368 8.499 400,453 +0.11(+1.35%)
Oct 02, 2009 8.310 8.437 8.302 8.386 437,413 -0.02(-0.21%)
Oct 01, 2009 8.597 8.597 8.388 8.404 566,028 -0.25(-2.94%)
Sep 30, 2009 8.654 8.717 8.525 8.658 1,085,203 +0.01(+0.16%)
Sep 29, 2009 8.650 8.726 8.638 8.644 1,197,346 -0.01(-0.11%)
Sep 28, 2009 8.547 8.702 8.547 8.654 125,929 +0.15(+1.71%)
Sep 25, 2009 8.535 8.557 8.483 8.509 156,944 -0.03(-0.35%)
Sep 24, 2009 8.610 8.646 8.497 8.539 296,600 -0.03(-0.32%)
Sep 23, 2009 8.587 8.704 8.563 8.567 385,821 +0.01(+0.07%)
Sep 22, 2009 8.579 8.591 8.521 8.561 262,517 +0.02(+0.23%)
Sep 21, 2009 8.507 8.583 8.497 8.541 245,189 -0.03(-0.35%)
Sep 18, 2009 8.597 8.606 8.531 8.571 185,941 +0.01(+0.07%)
Sep 17, 2009 8.537 8.602 8.511 8.565 492,370 +0.07(+0.84%)
Sep 16, 2009 8.519 8.587 8.459 8.493 167,703 -0.06(-0.70%)
Sep 15, 2009 8.557 8.575 8.503 8.553 242,845 -0.02(-0.23%)
Sep 14, 2009 8.509 8.577 8.507 8.573 181,862 +0.02(+0.28%)
Sep 11, 2009 8.519 8.561 8.477 8.549 227,156 +0.05(+0.63%)
Sep 10, 2009 8.370 8.501 8.370 8.495 330,401 +0.11(+1.26%)
Sep 09, 2009 8.336 8.400 8.302 8.389 254,690 +0.06(+0.74%)
Sep 08, 2009 8.288 8.328 8.249 8.328 430,627 +0.09(+1.09%)
Sep 04, 2009 8.086 8.244 8.068 8.239 230,179 +0.16(+1.99%)
Sep 03, 2009 8.020 8.080 7.938 8.078 1,703,111 +0.07(+0.92%)
Sep 02, 2009 7.978 8.046 7.966 8.004 452,623 -0.02(-0.27%)
Sep 01, 2009 8.121 8.255 7.994 8.026 864,817 -0.13(-1.61%)
Aug 31, 2009 8.195 8.195 8.122 8.157 280,102 -0.10(-1.16%)
Aug 28, 2009 8.358 8.445 8.217 8.253 303,124 -0.06(-0.77%)
Aug 27, 2009 8.282 8.320 8.179 8.316 223,600 +0.02(+0.19%)
Aug 26, 2009 8.320 8.338 8.264 8.300 210,286 -0.02(-0.19%)
Aug 25, 2009 8.346 8.372 8.296 8.316 390,287 -0.02(-0.26%)
Aug 24, 2009 8.370 8.402 8.308 8.338 281,968 -0.01(-0.07%)
Aug 21, 2009 8.253 8.354 8.223 8.344 442,141 +0.13(+1.59%)
Aug 20, 2009 8.121 8.231 8.092 8.213 234,153 +0.07(+0.81%)
Aug 19, 2009 8.026 8.161 8.018 8.147 284,548 +0.05(+0.61%)
Aug 18, 2009 8.034 8.123 8.034 8.098 1,162,770 -0.02(-0.27%)
Aug 17, 2009 8.165 8.165 8.010 8.119 479,373 -0.18(-2.16%)
Aug 14, 2009 8.328 8.360 8.225 8.298 908,849 -0.06(-0.71%)
Aug 13, 2009 8.374 8.374 8.282 8.357 1,577,805 +0.02(+0.28%)
Aug 12, 2009 8.139 8.404 8.128 8.334 262,597 +0.20(+2.47%)
Aug 11, 2009 8.207 8.225 8.127 8.133 473,699 -0.09(-1.11%)
Aug 10, 2009 8.219 8.270 8.191 8.225 303,295 -0.05(-0.55%)
Aug 07, 2009 8.229 8.296 8.195 8.270 404,864 +0.16(+1.99%)
Aug 06, 2009 8.100 8.147 8.066 8.109 242,417 +0.03(+0.39%)
Aug 05, 2009 8.209 8.209 8.022 8.078 314,743 -0.13(-1.60%)
Aug 04, 2009 8.139 8.231 8.119 8.209 493,693 +0.05(+0.66%)
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.