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: 8:00 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 (%)
Mar 31, 2005 7.664 7.664 7.589 7.589 593,030 -0.03(-0.34%)
Mar 30, 2005 7.583 7.666 7.559 7.614 240,934 +0.12(+1.62%)
Mar 29, 2005 7.585 7.656 7.491 7.493 602,084 -0.11(-1.49%)
Mar 28, 2005 7.600 7.626 7.579 7.606 759,522 +0.00(+0.03%)
Mar 24, 2005 7.595 7.660 7.595 7.604 1,354,564 +0.02(+0.26%)
Mar 23, 2005 7.535 7.616 7.535 7.585 1,164,432 +0.03(+0.39%)
Mar 22, 2005 7.640 7.680 7.547 7.555 1,390,780 -0.18(-2.31%)
Mar 21, 2005 7.773 7.773 7.678 7.734 495,952 -0.02(-0.23%)
Mar 18, 2005 7.783 7.783 7.728 7.752 267,090 -0.02(-0.20%)
Mar 17, 2005 7.736 7.789 7.726 7.767 265,078 +0.05(+0.67%)
Mar 16, 2005 7.785 7.847 7.694 7.716 496,455 -0.11(-1.37%)
Mar 15, 2005 7.954 7.954 7.819 7.823 196,167 -0.10(-1.25%)
Mar 14, 2005 7.893 7.950 7.893 7.923 1,296,720 +0.04(+0.53%)
Mar 11, 2005 7.952 8.000 7.855 7.881 644,839 -0.05(-0.65%)
Mar 10, 2005 7.952 7.952 7.859 7.932 197,676 -0.01(-0.15%)
Mar 09, 2005 7.952 8.050 7.944 7.944 525,126 -0.03(-0.32%)
Mar 08, 2005 8.022 8.046 7.970 7.970 927,019 -0.05(-0.57%)
Mar 07, 2005 7.893 8.046 7.893 8.016 582,467 +0.12(+1.49%)
Mar 04, 2005 7.911 7.921 7.845 7.899 132,287 +0.07(+0.94%)
Mar 03, 2005 7.913 7.913 7.779 7.825 363,665 -0.06(-0.76%)
Mar 02, 2005 7.795 7.938 7.789 7.885 1,044,720 -0.00(-0.03%)
Mar 01, 2005 7.823 7.887 7.805 7.887 713,246 +0.09(+1.12%)
Feb 28, 2005 7.833 7.889 7.756 7.799 1,437,055 -0.01(-0.08%)
Feb 25, 2005 7.803 7.825 7.771 7.805 1,450,636 -0.01(-0.18%)
Feb 24, 2005 7.754 7.825 7.696 7.819 599,569 +0.05(+0.67%)
Feb 23, 2005 7.756 7.779 7.706 7.767 378,252 +0.01(+0.18%)
Feb 22, 2005 7.763 7.883 7.734 7.754 956,192 -0.10(-1.29%)
Feb 18, 2005 7.833 7.885 7.833 7.855 402,395 +0.00(+0.03%)
Feb 17, 2005 7.972 7.996 7.821 7.853 582,970 -0.10(-1.25%)
Feb 16, 2005 7.952 7.994 7.952 7.952 190,132 +0.00(+0.00%)
Feb 15, 2005 7.889 8.026 7.885 7.952 574,922 +0.09(+1.14%)
Feb 14, 2005 7.873 7.913 7.857 7.863 2,579,356 +0.00(+0.00%)
Feb 11, 2005 7.732 7.883 7.706 7.863 941,103 +0.14(+1.80%)
Feb 10, 2005 7.825 7.825 7.718 7.724 689,102 -0.09(-1.20%)
Feb 09, 2005 7.996 7.996 7.817 7.817 363,665 -0.17(-2.12%)
Feb 08, 2005 8.042 8.052 7.984 7.986 1,294,205 -0.09(-1.11%)
Feb 07, 2005 8.101 8.127 8.048 8.076 539,713 -0.02(-0.20%)
Feb 04, 2005 7.948 8.105 7.948 8.092 1,095,522 +0.17(+2.13%)
Feb 03, 2005 7.938 7.952 7.895 7.923 1,196,121 -0.05(-0.62%)
Feb 02, 2005 7.952 8.008 7.915 7.972 975,809 +0.06(+0.80%)
Feb 01, 2005 7.895 7.923 7.873 7.909 1,098,037 +0.02(+0.23%)
Jan 31, 2005 7.847 7.899 7.847 7.891 696,144 +0.16(+2.00%)
Jan 28, 2005 7.859 7.873 7.690 7.736 2,793,129 -0.11(-1.39%)
Jan 27, 2005 7.823 7.863 7.763 7.845 1,699,116 -0.01(-0.10%)
Jan 26, 2005 7.801 7.879 7.760 7.853 528,144 +0.17(+2.25%)
Jan 25, 2005 7.718 7.793 7.678 7.680 703,186 +0.05(+0.60%)
Jan 24, 2005 7.771 7.809 7.634 7.634 996,432 -0.15(-1.87%)
Jan 21, 2005 7.863 7.897 7.773 7.779 986,875 -0.08(-1.06%)
Jan 20, 2005 7.843 7.962 7.843 7.863 502,491 -0.03(-0.38%)
Jan 19, 2005 8.052 8.052 7.885 7.893 2,883,165 -0.12(-1.46%)
Jan 18, 2005 7.932 8.032 7.903 8.010 884,767 +0.09(+1.13%)
Jan 14, 2005 7.857 7.938 7.853 7.921 1,388,265 +0.11(+1.45%)
Jan 13, 2005 7.823 7.903 7.795 7.807 695,641 -0.05(-0.58%)
Jan 12, 2005 7.853 7.883 7.771 7.853 1,353,558 -0.03(-0.38%)
Jan 11, 2005 7.931 7.932 7.833 7.883 909,414 -0.05(-0.63%)
Jan 10, 2005 7.952 8.012 7.905 7.932 471,809 -0.02(-0.20%)
Jan 07, 2005 7.972 8.030 7.865 7.948 2,021,032 +0.02(+0.20%)
Jan 06, 2005 8.062 8.062 7.932 7.932 3,082,854 -0.14(-1.72%)
Jan 05, 2005 8.131 8.171 8.052 8.072 575,425 -0.03(-0.37%)
Jan 04, 2005 8.420 8.519 8.056 8.101 1,778,086 -0.29(-3.41%)
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.