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 (%)
Apr 28, 2006 8.392 8.404 8.354 8.358 45,772 -0.12(-1.36%)
Apr 27, 2006 8.322 8.513 8.320 8.473 181,077 +0.13(+1.57%)
Apr 26, 2006 8.344 8.370 8.308 8.342 38,730 +0.00(+0.00%)
Apr 25, 2006 8.310 8.370 8.302 8.342 359,137 +0.01(+0.07%)
Apr 24, 2006 8.318 8.344 8.284 8.336 62,371 -0.03(-0.36%)
Apr 21, 2006 8.418 8.435 8.342 8.366 199,688 -0.06(-0.71%)
Apr 20, 2006 8.406 8.439 8.384 8.426 502,490 +0.04(+0.47%)
Apr 19, 2006 8.300 8.394 8.300 8.386 2,536,597 +0.05(+0.60%)
Apr 18, 2006 8.229 8.344 8.194 8.336 212,766 +0.13(+1.55%)
Apr 17, 2006 8.263 8.284 8.169 8.209 85,508 -0.07(-0.84%)
Apr 13, 2006 8.272 8.310 8.245 8.278 72,934 +0.01(+0.07%)
Apr 12, 2006 8.221 8.280 8.221 8.272 126,754 +0.00(+0.05%)
Apr 11, 2006 8.280 8.330 8.233 8.268 75,952 -0.04(-0.53%)
Apr 10, 2006 8.270 8.340 8.267 8.312 449,676 +0.05(+0.60%)
Apr 07, 2006 8.328 8.364 8.263 8.263 124,742 -0.04(-0.48%)
Apr 06, 2006 8.306 8.324 8.259 8.302 218,802 -0.02(-0.19%)
Apr 05, 2006 8.294 8.338 8.270 8.318 89,532 +0.05(+0.58%)
Apr 04, 2006 8.286 8.310 8.261 8.270 323,424 -0.00(-0.02%)
Apr 03, 2006 8.267 8.318 8.263 8.272 90,538 +0.02(+0.22%)
Mar 31, 2006 8.237 8.286 8.237 8.255 107,640 +0.00(+0.05%)
Mar 30, 2006 8.167 8.259 8.167 8.251 230,874 +0.08(+0.92%)
Mar 29, 2006 8.092 8.189 8.090 8.175 194,155 +0.09(+1.08%)
Mar 28, 2006 8.141 8.169 8.088 8.088 402,394 -0.05(-0.66%)
Mar 27, 2006 8.209 8.209 8.141 8.141 1,245,412 -0.02(-0.24%)
Mar 24, 2006 8.155 8.181 8.123 8.161 322,418 +0.00(+0.02%)
Mar 23, 2006 8.171 8.185 8.094 8.159 47,784 -0.06(-0.68%)
Mar 22, 2006 8.151 8.219 8.141 8.215 412,454 +0.04(+0.49%)
Mar 21, 2006 8.203 8.320 8.173 8.175 338,011 -0.06(-0.68%)
Mar 20, 2006 8.223 8.247 8.207 8.231 244,454 +0.04(+0.51%)
Mar 17, 2006 8.173 8.209 8.133 8.189 173,029 +0.04(+0.44%)
Mar 16, 2006 8.207 8.235 8.153 8.153 185,604 -0.04(-0.49%)
Mar 15, 2006 8.165 8.211 8.135 8.193 49,293 +0.06(+0.78%)
Mar 14, 2006 8.076 8.133 8.062 8.129 154,922 +0.05(+0.62%)
Mar 13, 2006 8.072 8.098 8.062 8.080 158,443 +0.03(+0.32%)
Mar 10, 2006 7.996 8.086 7.970 8.054 208,239 +0.04(+0.50%)
Mar 09, 2006 8.018 8.107 8.014 8.014 426,035 -0.02(-0.20%)
Mar 08, 2006 7.992 8.072 7.986 8.030 144,862 +0.00(+0.00%)
Mar 07, 2006 8.050 8.062 7.992 8.030 208,239 -0.05(-0.66%)
Mar 06, 2006 8.131 8.179 8.058 8.084 261,053 -0.09(-1.05%)
Mar 03, 2006 8.121 8.261 8.121 8.169 93,556 -0.02(-0.29%)
Mar 02, 2006 8.193 8.213 8.149 8.193 142,850 -0.01(-0.10%)
Mar 01, 2006 8.111 8.223 8.111 8.201 741,915 +0.12(+1.45%)
Feb 28, 2006 8.145 8.161 8.058 8.084 164,478 -0.06(-0.76%)
Feb 27, 2006 8.121 8.201 8.107 8.145 1,064,334 +0.06(+0.69%)
Feb 24, 2006 8.092 8.098 8.054 8.090 96,574 -0.01(-0.17%)
Feb 23, 2006 8.072 8.139 8.060 8.103 130,778 +0.00(+0.05%)
Feb 22, 2006 8.000 8.107 8.000 8.100 126,754 +0.10(+1.24%)
Feb 21, 2006 8.044 8.054 7.968 8.000 159,449 -0.05(-0.67%)
Feb 17, 2006 8.149 8.149 8.052 8.054 228,862 -0.08(-1.00%)
Feb 16, 2006 8.131 8.145 8.086 8.135 99,592 +0.04(+0.52%)
Feb 15, 2006 8.052 8.117 8.038 8.094 374,227 +0.03(+0.37%)
Feb 14, 2006 8.062 8.087 8.040 8.064 270,610 -0.00(-0.02%)
Feb 13, 2006 8.101 8.101 8.028 8.066 894,825 -0.06(-0.71%)
Feb 10, 2006 8.133 8.133 8.042 8.123 220,814 +0.03(+0.37%)
Feb 09, 2006 8.113 8.159 8.084 8.094 641,819 -0.02(-0.25%)
Feb 08, 2006 8.123 8.133 8.066 8.113 116,694 +0.05(+0.62%)
Feb 07, 2006 8.125 8.149 8.058 8.064 187,113 -0.06(-0.76%)
Feb 06, 2006 8.137 8.139 8.094 8.125 108,143 +0.03(+0.42%)
Feb 03, 2006 8.145 8.167 8.092 8.092 401,388 -0.09(-1.14%)
Feb 02, 2006 8.267 8.267 8.159 8.185 115,688 -0.13(-1.51%)
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.