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 )

89.24 -0.08 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 8.129 8.145 8.052 8.052 598,060 -0.03(-0.37%)
Nov 29, 2004 8.131 8.135 8.016 8.082 584,982 +0.00(+0.00%)
Nov 26, 2004 8.070 8.113 8.070 8.082 224,335 -0.02(-0.20%)
Nov 24, 2004 8.052 8.098 8.036 8.098 273,126 +0.06(+0.79%)
Nov 23, 2004 8.022 8.072 7.954 8.034 317,389 +0.03(+0.35%)
Nov 22, 2004 7.942 8.018 7.891 8.006 787,689 +0.05(+0.62%)
Nov 19, 2004 8.137 8.137 7.956 7.956 1,215,738 -0.14(-1.77%)
Nov 18, 2004 8.066 8.105 8.018 8.099 763,042 +0.05(+0.64%)
Nov 17, 2004 8.044 8.099 8.012 8.048 1,122,684 +0.09(+1.07%)
Nov 16, 2004 7.992 7.992 7.940 7.962 288,215 -0.06(-0.74%)
Nov 15, 2004 8.000 8.038 7.960 8.022 597,054 +0.09(+1.13%)
Nov 12, 2004 7.907 7.968 7.879 7.932 484,383 +0.03(+0.38%)
Nov 11, 2004 7.837 7.907 7.799 7.903 429,054 +0.09(+1.15%)
Nov 10, 2004 7.857 7.867 7.793 7.813 593,030 -0.03(-0.33%)
Nov 09, 2004 7.855 7.875 7.797 7.839 283,689 -0.01(-0.18%)
Nov 08, 2004 7.913 7.913 7.843 7.853 400,886 -0.01(-0.10%)
Nov 05, 2004 7.853 7.932 7.813 7.861 951,163 +0.02(+0.23%)
Nov 04, 2004 7.684 7.847 7.684 7.843 1,624,169 +0.15(+1.91%)
Nov 03, 2004 7.791 7.791 7.664 7.696 827,929 +0.05(+0.68%)
Nov 02, 2004 7.664 7.740 7.644 7.644 283,689 -0.03(-0.41%)
Nov 01, 2004 7.612 7.688 7.593 7.676 1,404,361 +0.11(+1.50%)
Oct 29, 2004 7.610 7.614 7.521 7.563 601,078 +0.01(+0.08%)
Oct 28, 2004 7.585 7.612 7.535 7.557 978,324 -0.05(-0.63%)
Oct 27, 2004 7.392 7.624 7.392 7.604 1,804,242 +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 7.322 628,240 -0.14(-1.92%)
Oct 21, 2004 7.366 7.489 7.366 7.465 773,605 +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 7.276 337,509 -0.02(-0.22%)
Oct 18, 2004 7.131 7.292 7.127 7.292 356,623 +0.18(+2.54%)
Oct 15, 2004 7.121 7.173 7.064 7.111 285,198 +0.04(+0.62%)
Oct 14, 2004 7.117 7.131 7.062 7.068 380,264 -0.03(-0.39%)
Oct 13, 2004 7.245 7.245 7.096 7.096 710,731 -0.06(-0.83%)
Oct 12, 2004 7.097 7.185 7.068 7.155 448,671 -0.01(-0.19%)
Oct 11, 2004 7.177 7.197 7.141 7.169 379,258 +0.04(+0.61%)
Oct 08, 2004 7.225 7.266 7.105 7.125 465,773 -0.14(-1.97%)
Oct 07, 2004 7.356 7.356 7.261 7.268 503,497 -0.09(-1.27%)
Oct 06, 2004 7.276 7.362 7.229 7.362 785,174 +0.09(+1.29%)
Oct 05, 2004 7.247 7.302 7.207 7.268 689,102 +0.05(+0.72%)
Oct 04, 2004 7.292 7.316 7.207 7.217 2,024,553 +0.07(+0.92%)
Oct 01, 2004 6.976 7.171 6.976 7.151 876,216 +0.26(+3.78%)
Sep 30, 2004 6.869 6.919 6.851 6.891 584,982 +0.01(+0.17%)
Sep 29, 2004 6.779 6.879 6.779 6.879 933,055 +0.13(+1.91%)
Sep 28, 2004 6.740 6.769 6.688 6.750 608,623 +0.01(+0.15%)
Sep 27, 2004 6.740 6.805 6.740 6.740 274,132 -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 1,240,384 +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 6.891 556,815 -0.01(-0.14%)
Sep 17, 2004 6.919 6.942 6.881 6.901 520,096 +0.04(+0.58%)
Sep 16, 2004 6.849 6.911 6.849 6.861 266,084 +0.02(+0.32%)
Sep 15, 2004 6.851 6.885 6.811 6.839 328,455 -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 6.879 835,977 +0.07(+0.99%)
Sep 10, 2004 6.660 6.831 6.646 6.811 527,641 +0.24(+3.66%)
Sep 09, 2004 6.559 6.587 6.505 6.571 185,605 +0.07(+1.07%)
Sep 08, 2004 6.541 6.573 6.501 6.501 181,078 -0.04(-0.58%)
Sep 07, 2004 6.561 6.596 6.505 6.539 340,527 +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%)
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.