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, 2005 8.032 8.052 8.008 8.008 807,304 -0.03(-0.32%)
Nov 29, 2005 8.066 8.088 8.022 8.034 157,940 -0.01(-0.07%)
Nov 28, 2005 8.115 8.115 8.040 8.040 183,089 -0.07(-0.81%)
Nov 25, 2005 8.137 8.137 8.082 8.105 158,946 -0.03(-0.37%)
Nov 23, 2005 8.143 8.163 8.115 8.135 265,580 +0.00(+0.02%)
Nov 22, 2005 8.105 8.151 8.086 8.133 643,328 +0.02(+0.20%)
Nov 21, 2005 8.111 8.131 8.022 8.117 852,071 -0.01(-0.17%)
Nov 18, 2005 8.201 8.221 8.121 8.131 249,484 -0.07(-0.82%)
Nov 17, 2005 8.145 8.219 8.123 8.199 411,951 +0.08(+0.93%)
Nov 16, 2005 8.139 8.139 8.095 8.123 180,071 -0.04(-0.51%)
Nov 15, 2005 8.267 8.239 8.133 8.165 400,885 -0.07(-0.87%)
Nov 14, 2005 8.201 8.268 8.201 8.237 300,790 +0.00(+0.05%)
Nov 11, 2005 8.211 8.284 8.205 8.233 571,903 +0.01(+0.15%)
Nov 10, 2005 8.131 8.229 8.113 8.221 288,215 +0.08(+1.03%)
Nov 09, 2005 8.151 8.169 8.094 8.137 872,694 +0.00(+0.05%)
Nov 08, 2005 8.127 8.161 7.946 8.133 873,700 +0.01(+0.10%)
Nov 07, 2005 8.151 8.151 8.086 8.125 1,228,310 +0.03(+0.34%)
Nov 04, 2005 8.105 8.135 8.072 8.098 1,100,047 +0.03(+0.39%)
Nov 03, 2005 8.117 8.131 8.036 8.066 3,013,435 -0.01(-0.15%)
Nov 02, 2005 8.044 8.119 8.002 8.078 3,381,123 -0.15(-1.86%)
Nov 01, 2005 8.171 8.243 8.020 8.231 1,902,322 +0.02(+0.24%)
Oct 31, 2005 8.161 8.245 8.127 8.211 385,796 +0.13(+1.60%)
Oct 28, 2005 8.074 8.113 8.024 8.082 2,319,806 +0.10(+1.25%)
Oct 27, 2005 8.096 8.111 7.978 7.982 259,544 -0.16(-1.98%)
Oct 26, 2005 8.157 8.237 8.133 8.143 696,646 -0.01(-0.12%)
Oct 25, 2005 8.167 8.183 8.098 8.153 146,874 -0.02(-0.22%)
Oct 24, 2005 7.968 8.183 7.968 8.171 261,053 +0.21(+2.67%)
Oct 21, 2005 7.921 7.996 7.917 7.958 893,819 +0.07(+0.86%)
Oct 20, 2005 7.954 7.980 7.859 7.891 1,801,723 +0.00(+0.03%)
Oct 19, 2005 7.783 7.891 7.760 7.889 537,197 +0.09(+1.15%)
Oct 18, 2005 7.835 7.853 7.799 7.799 205,221 -0.04(-0.48%)
Oct 17, 2005 7.833 7.847 7.809 7.837 201,700 +0.01(+0.13%)
Oct 14, 2005 7.754 7.837 7.732 7.827 324,430 +0.15(+1.92%)
Oct 13, 2005 7.614 7.702 7.614 7.680 3,520,452 +0.03(+0.34%)
Oct 12, 2005 7.754 7.785 7.654 7.654 428,047 -0.08(-1.08%)
Oct 11, 2005 7.813 7.819 7.732 7.738 301,293 -0.07(-0.84%)
Oct 10, 2005 7.837 7.837 7.793 7.803 226,347 -0.00(-0.03%)
Oct 07, 2005 7.815 7.819 7.771 7.805 462,754 +0.01(+0.10%)
Oct 06, 2005 7.899 7.903 7.754 7.797 1,051,256 -0.14(-1.70%)
Oct 05, 2005 8.016 8.016 7.933 7.933 675,017 -0.12(-1.53%)
Oct 04, 2005 8.161 8.183 8.056 8.056 515,065 -0.13(-1.53%)
Oct 03, 2005 8.165 8.209 8.159 8.181 873,197 +0.01(+0.12%)
Sep 30, 2005 8.062 8.181 8.062 8.171 3,168,860 +0.07(+0.91%)
Sep 29, 2005 7.954 8.100 7.907 8.098 164,981 +0.14(+1.77%)
Sep 28, 2005 7.962 7.982 7.929 7.956 162,969 +0.01(+0.13%)
Sep 27, 2005 7.921 7.974 7.913 7.946 269,604 +0.03(+0.43%)
Sep 26, 2005 7.944 7.956 7.881 7.913 436,598 +0.01(+0.13%)
Sep 23, 2005 7.903 7.923 7.871 7.903 2,235,807 -0.08(-0.97%)
Sep 22, 2005 7.950 7.980 7.885 7.980 3,723,662 +0.02(+0.25%)
Sep 21, 2005 8.072 8.072 7.958 7.960 290,730 -0.15(-1.79%)
Sep 20, 2005 8.107 8.177 8.081 8.105 908,909 +0.03(+0.34%)
Sep 19, 2005 8.121 8.149 8.074 8.078 1,581,412 -0.09(-1.05%)
Sep 16, 2005 8.145 8.171 8.127 8.163 184,095 +0.06(+0.71%)
Sep 15, 2005 8.183 8.183 8.098 8.105 3,825,770 -0.08(-0.95%)
Sep 14, 2005 8.243 8.243 8.177 8.183 344,047 -0.07(-0.82%)
Sep 13, 2005 8.189 8.284 8.175 8.251 2,890,201 +0.03(+0.41%)
Sep 12, 2005 8.157 8.241 8.157 8.217 208,742 +0.09(+1.10%)
Sep 09, 2005 8.072 8.135 8.072 8.127 62,874 +0.05(+0.66%)
Sep 08, 2005 8.064 8.125 8.062 8.074 172,023 +0.01(+0.10%)
Sep 07, 2005 8.030 8.088 8.006 8.066 212,766 +0.02(+0.30%)
Sep 06, 2005 7.950 8.042 7.942 8.042 172,526 +0.10(+1.28%)
Sep 02, 2005 7.950 7.988 7.933 7.940 1,342,993 +0.02(+0.30%)
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.