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 30, 2009 7.259 7.355 7.201 7.247 1,799,630 +0.06(+0.86%)
Apr 29, 2009 7.099 7.264 7.099 7.185 825,005 +0.11(+1.60%)
Apr 28, 2009 7.129 7.129 7.014 7.072 494,161 -0.07(-0.97%)
Apr 27, 2009 7.094 7.241 7.060 7.141 506,117 -0.06(-0.79%)
Apr 24, 2009 7.036 7.251 6.976 7.198 1,134,653 +0.23(+3.30%)
Apr 23, 2009 6.956 6.978 6.843 6.968 1,258,334 -0.02(-0.34%)
Apr 22, 2009 6.859 7.121 6.849 6.992 1,052,790 +0.05(+0.66%)
Apr 21, 2009 6.815 6.958 6.815 6.946 1,835,524 +0.16(+2.28%)
Apr 20, 2009 6.861 6.875 6.767 6.791 566,914 -0.24(-3.45%)
Apr 17, 2009 7.016 7.082 6.927 7.034 386,792 +0.02(+0.28%)
Apr 16, 2009 6.952 7.062 6.853 7.014 615,055 +0.18(+2.56%)
Apr 15, 2009 6.847 6.875 6.742 6.839 554,882 -0.04(-0.58%)
Apr 14, 2009 6.946 6.972 6.859 6.879 377,682 -0.12(-1.70%)
Apr 13, 2009 7.068 7.068 6.918 6.998 469,740 -0.07(-1.04%)
Apr 09, 2009 7.012 7.082 6.976 7.072 1,437,963 +0.18(+2.63%)
Apr 08, 2009 6.781 6.944 6.781 6.891 425,085 +0.15(+2.27%)
Apr 07, 2009 6.863 6.863 6.693 6.738 442,569 -0.14(-2.02%)
Apr 06, 2009 6.944 6.944 6.769 6.877 1,139,165 -0.12(-1.70%)
Apr 03, 2009 6.897 6.996 6.861 6.996 381,576 +0.10(+1.41%)
Apr 02, 2009 6.793 7.022 6.775 6.899 1,917,069 +0.22(+3.37%)
Apr 01, 2009 6.493 6.714 6.489 6.674 947,650 +0.10(+1.51%)
Mar 31, 2009 6.529 6.698 6.513 6.575 657,639 +0.15(+2.26%)
Mar 30, 2009 6.573 6.573 6.342 6.429 478,960 -0.36(-5.24%)
Mar 26, 2009 6.602 6.785 6.591 6.785 1,173,413 +0.28(+4.31%)
Mar 25, 2009 6.466 6.563 6.332 6.505 521,805 +0.08(+1.27%)
Mar 24, 2009 6.553 6.553 6.408 6.424 934,688 -0.14(-2.18%)
Mar 23, 2009 6.389 6.567 6.374 6.567 948,696 +0.40(+6.45%)
Mar 20, 2009 6.322 6.390 6.135 6.169 572,014 -0.17(-2.70%)
Mar 19, 2009 6.396 6.396 6.296 6.340 2,124,534 +0.08(+1.33%)
Mar 18, 2009 6.074 6.321 6.059 6.257 357,145 +0.20(+3.32%)
Mar 17, 2009 5.903 6.056 5.859 6.056 590,997 +0.17(+2.94%)
Mar 16, 2009 6.048 6.048 5.877 5.883 3,142,176 -0.12(-2.02%)
Mar 13, 2009 6.042 6.048 5.930 6.004 0 -0.05(-0.85%)
Mar 12, 2009 5.895 6.070 5.815 6.056 3,507,536 +0.17(+2.84%)
Mar 11, 2009 5.853 5.936 5.817 5.889 765,968 +0.09(+1.51%)
Mar 10, 2009 5.525 5.815 5.513 5.801 1,370,838 +0.36(+6.54%)
Mar 09, 2009 5.497 5.634 5.435 5.445 685,198 -0.10(-1.72%)
Mar 06, 2009 5.559 5.600 5.429 5.541 0 -0.01(-0.18%)
Mar 05, 2009 5.606 5.692 5.521 5.551 1,264,123 -0.10(-1.83%)
Mar 04, 2009 5.591 5.736 5.589 5.654 457,407 +0.08(+1.35%)
Mar 02, 2009 5.632 5.698 5.559 5.579 4,764,623 -0.16(-2.74%)
Feb 27, 2009 5.656 5.837 5.656 5.736 0 -0.01(-0.12%)
Feb 26, 2009 5.883 5.883 5.730 5.743 318,631 -0.13(-2.15%)
Feb 25, 2009 5.909 5.956 5.771 5.869 498,874 -0.07(-1.24%)
Feb 24, 2009 5.785 5.974 5.762 5.942 888,231 +0.18(+3.21%)
Feb 23, 2009 5.950 5.974 5.744 5.758 326,840 -0.18(-3.01%)
Feb 20, 2009 5.907 5.994 5.865 5.936 504,633 -0.02(-0.33%)
Feb 19, 2009 6.078 6.097 5.952 5.956 189,407 -0.09(-1.41%)
Feb 18, 2009 6.092 6.147 5.988 6.042 344,238 -0.02(-0.30%)
Feb 17, 2009 6.048 6.157 6.024 6.060 331,674 -0.22(-3.45%)
Feb 13, 2009 6.310 6.370 6.276 6.276 289,965 -0.01(-0.19%)
Feb 12, 2009 6.167 6.290 6.086 6.288 864,565 +0.02(+0.25%)
Feb 11, 2009 6.263 6.318 6.175 6.272 839,979 +0.06(+0.96%)
Feb 10, 2009 6.433 6.499 6.179 6.213 384,689 -0.27(-4.14%)
Feb 09, 2009 6.493 6.517 6.428 6.481 353,187 -0.03(-0.40%)
Feb 06, 2009 6.338 6.521 6.338 6.507 561,099 +0.19(+3.02%)
Feb 05, 2009 6.096 6.376 6.068 6.316 1,307,617 +0.15(+2.48%)
Feb 04, 2009 6.173 6.282 6.121 6.163 339,183 +0.03(+0.55%)
Feb 03, 2009 6.010 6.155 5.921 6.129 609,205 +0.13(+2.12%)
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.