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 )

101.24 +1.08 (+1.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 29, 2007 9.523 9.545 9.390 9.457 884,765 -0.05(-0.56%)
Jun 28, 2007 9.483 9.551 9.469 9.511 287,209 +0.00(+0.00%)
Jun 27, 2007 9.344 9.511 9.344 9.511 237,413 +0.19(+2.00%)
Jun 26, 2007 9.372 9.388 9.308 9.324 798,754 -0.04(-0.38%)
Jun 25, 2007 9.418 9.473 9.334 9.360 103,113 -0.06(-0.63%)
Jun 22, 2007 9.449 9.483 9.386 9.420 1,685,531 -0.11(-1.15%)
Jun 21, 2007 9.503 9.531 9.426 9.529 1,480,310 +0.04(+0.42%)
Jun 20, 2007 9.565 9.601 9.489 9.489 1,402,346 -0.10(-1.08%)
Jun 19, 2007 9.545 9.612 9.525 9.593 1,547,208 +0.01(+0.15%)
Jun 18, 2007 9.559 9.604 9.559 9.579 17,101 -0.01(-0.10%)
Jun 15, 2007 9.656 9.672 9.589 9.589 233,389 -0.01(-0.12%)
Jun 14, 2007 9.612 9.632 9.581 9.601 455,712 +0.02(+0.23%)
Jun 13, 2007 9.453 9.579 9.451 9.579 226,850 +0.17(+1.75%)
Jun 12, 2007 9.471 9.513 9.414 9.414 328,957 -0.10(-1.04%)
Jun 11, 2007 9.453 9.559 9.453 9.513 101,101 +0.01(+0.15%)
Jun 08, 2007 9.368 9.499 9.368 9.499 83,496 +0.11(+1.16%)
Jun 07, 2007 9.531 9.595 9.390 9.390 926,011 -0.23(-2.42%)
Jun 06, 2007 9.618 9.644 9.585 9.622 232,383 -0.05(-0.51%)
Jun 05, 2007 9.638 9.674 9.614 9.672 1,480,310 -0.02(-0.21%)
Jun 04, 2007 9.652 9.708 9.630 9.692 2,527,040 +0.03(+0.31%)
Jun 01, 2007 9.682 9.714 9.662 9.662 304,311 -0.01(-0.10%)
May 31, 2007 9.595 9.672 9.593 9.672 1,184,550 +0.10(+1.00%)
May 30, 2007 9.388 9.577 9.388 9.577 395,353 +0.10(+1.09%)
May 29, 2007 9.426 9.491 9.420 9.473 710,730 +0.05(+0.51%)
May 25, 2007 9.316 9.432 9.314 9.426 1,718,729 +0.14(+1.46%)
May 24, 2007 9.441 9.447 9.251 9.290 1,374,178 -0.23(-2.40%)
May 23, 2007 9.539 9.591 9.519 9.519 1,594,490 -0.06(-0.64%)
May 22, 2007 9.573 9.593 9.537 9.581 804,286 +0.02(+0.17%)
May 21, 2007 9.499 9.595 9.499 9.565 1,461,196 +0.08(+0.88%)
May 18, 2007 9.358 9.481 9.358 9.481 350,586 +0.14(+1.51%)
May 17, 2007 9.336 9.378 9.316 9.340 248,478 -0.02(-0.17%)
May 16, 2007 9.320 9.356 9.274 9.356 704,191 +0.09(+1.01%)
May 15, 2007 9.364 9.410 9.257 9.263 635,281 -0.10(-1.02%)
May 14, 2007 9.410 9.437 9.320 9.358 1,194,107 -0.07(-0.70%)
May 11, 2007 9.308 9.424 9.306 9.424 214,778 +0.13(+1.35%)
May 10, 2007 9.374 9.396 9.284 9.298 249,987 -0.11(-1.14%)
May 09, 2007 9.338 9.426 9.338 9.406 238,419 -0.01(-0.08%)
May 08, 2007 9.366 9.432 9.324 9.414 737,388 +0.01(+0.11%)
May 07, 2007 9.386 9.426 9.378 9.404 1,838,441 +0.01(+0.06%)
May 04, 2007 9.404 9.414 9.358 9.398 397,365 +0.03(+0.28%)
May 03, 2007 9.358 9.408 9.316 9.372 1,901,819 +0.06(+0.64%)
May 02, 2007 9.237 9.329 9.237 9.312 397,868 +0.08(+0.88%)
May 01, 2007 9.217 9.495 9.163 9.231 3,700,524 -0.01(-0.15%)
Apr 30, 2007 9.398 9.398 9.243 9.245 169,508 -0.14(-1.52%)
Apr 27, 2007 9.404 9.473 9.376 9.388 884,262 +0.02(+0.17%)
Apr 26, 2007 9.334 9.396 9.334 9.372 86,011 +0.04(+0.43%)
Apr 25, 2007 9.290 9.346 9.267 9.332 376,239 +0.06(+0.60%)
Apr 24, 2007 9.302 9.315 9.261 9.276 365,676 -0.02(-0.23%)
Apr 23, 2007 9.296 9.332 9.282 9.298 1,363,615 -0.01(-0.06%)
Apr 20, 2007 9.286 9.316 9.272 9.304 229,365 +0.07(+0.73%)
Apr 19, 2007 9.237 9.272 9.199 9.237 569,891 -0.06(-0.68%)
Apr 18, 2007 9.282 9.320 9.267 9.300 154,922 -0.03(-0.34%)
Apr 17, 2007 9.296 9.336 9.280 9.332 313,868 +0.02(+0.19%)
Apr 16, 2007 9.284 9.314 9.258 9.314 777,628 +0.10(+1.12%)
Apr 13, 2007 9.217 9.219 9.171 9.211 129,269 -0.02(-0.19%)
Apr 12, 2007 9.127 9.229 9.103 9.229 128,263 +0.09(+0.96%)
Apr 11, 2007 9.179 9.187 8.984 9.141 520,095 -0.06(-0.65%)
Apr 10, 2007 9.161 9.205 9.161 9.201 425,532 +0.07(+0.78%)
Apr 09, 2007 9.155 9.179 9.129 9.129 188,119 -0.01(-0.15%)
Apr 05, 2007 9.096 9.143 9.094 9.143 65,389 +0.02(+0.26%)
Apr 04, 2007 9.034 9.119 9.034 9.119 98,586 +0.07(+0.75%)
Apr 03, 2007 9.006 9.109 9.006 9.052 359,640 +0.08(+0.84%)
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.