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 )

89.19 +2.32 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 4.105 4.175 4.086 4.105 14,083 -0.12(-2.82%)
Sep 27, 2002 4.255 4.306 4.217 4.225 193,149 -0.03(-0.75%)
Sep 26, 2002 4.402 4.424 4.245 4.257 50,299 -0.09(-2.01%)
Sep 25, 2002 4.255 4.344 4.205 4.344 488,909 +0.20(+4.85%)
Sep 24, 2002 4.036 4.245 4.036 4.143 305,820 +0.07(+1.61%)
Sep 23, 2002 4.175 4.233 4.078 4.078 184,095 -0.21(-5.00%)
Sep 20, 2002 4.354 4.354 4.229 4.292 23,137 -0.01(-0.18%)
Sep 19, 2002 4.318 4.324 4.262 4.300 398,874 -0.19(-4.29%)
Sep 18, 2002 4.384 4.493 4.336 4.493 1,363,112 +0.00(+0.04%)
Sep 17, 2002 4.634 4.634 4.483 4.491 68,407 -0.12(-2.55%)
Sep 16, 2002 4.712 4.712 4.608 4.608 1,038,681 -0.09(-1.99%)
Sep 13, 2002 4.632 4.702 4.614 4.702 2,270,010 +0.02(+0.47%)
Sep 12, 2002 4.752 4.752 4.662 4.680 1,043,711 -0.16(-3.33%)
Sep 11, 2002 4.891 4.946 4.835 4.841 3,923,350 +0.09(+1.93%)
Sep 10, 2002 4.771 4.771 4.750 4.750 33,197 +0.08(+1.70%)
Sep 09, 2002 4.583 4.670 4.583 4.670 14,083 -0.04(-0.84%)
Sep 06, 2002 4.573 4.710 4.573 4.710 13,580 +0.25(+5.71%)
Sep 05, 2002 4.455 4.485 4.455 4.455 6,035 -0.15(-3.32%)
Sep 04, 2002 4.453 4.608 4.451 4.608 101,604 +0.18(+4.13%)
Sep 03, 2002 4.553 4.553 4.426 4.426 50,802 -0.19(-4.09%)
Aug 30, 2002 4.696 4.742 4.614 4.614 140,838 -0.17(-3.61%)
Aug 29, 2002 4.622 4.811 4.598 4.787 124,239 +0.11(+2.42%)
Aug 28, 2002 4.795 4.833 4.674 4.674 130,275 -0.19(-4.00%)
Aug 27, 2002 5.109 5.109 4.813 4.869 78,467 -0.20(-3.96%)
Aug 26, 2002 5.060 5.090 4.952 5.070 98,586 -0.01(-0.12%)
Aug 23, 2002 5.219 5.219 5.070 5.076 133,293 -0.18(-3.37%)
Aug 22, 2002 5.095 5.253 5.090 5.253 674,011 +0.18(+3.65%)
Aug 21, 2002 5.018 5.117 4.940 5.068 45,269 +0.12(+2.37%)
Aug 20, 2002 4.966 5.006 4.930 4.950 1,569,340 +0.14(+2.81%)
Aug 16, 2002 4.662 4.841 4.662 4.815 41,748 +0.07(+1.55%)
Aug 15, 2002 4.702 4.742 4.600 4.742 36,718 +0.12(+2.62%)
Aug 14, 2002 4.320 4.620 4.320 4.620 1,034,658 +0.16(+3.52%)
Aug 13, 2002 4.533 4.596 4.463 4.463 10,059 -0.12(-2.65%)
Aug 12, 2002 4.553 4.585 4.533 4.585 34,706 +0.18(+4.16%)
Aug 07, 2002 4.533 4.533 4.274 4.402 77,964 -0.02(-0.49%)
Aug 06, 2002 4.308 4.424 4.308 4.424 102,610 +0.22(+5.25%)
Aug 05, 2002 4.354 4.354 4.167 4.203 27,664 -0.15(-3.43%)
Aug 02, 2002 4.424 4.424 4.302 4.352 33,700 -0.16(-3.57%)
Aug 01, 2002 4.632 4.632 4.463 4.513 159,449 -0.16(-3.40%)
Jul 31, 2002 4.742 4.742 4.636 4.672 1,106,586 -0.16(-3.29%)
Jul 30, 2002 4.680 4.891 4.680 4.831 13,077 +0.08(+1.67%)
Jul 29, 2002 4.652 4.760 4.622 4.752 84,502 +0.25(+5.57%)
Jul 26, 2002 4.475 4.501 4.406 4.501 5,029 +0.18(+4.09%)
Jul 25, 2002 4.573 4.612 4.324 4.324 23,137 -0.33(-7.17%)
Jul 24, 2002 4.215 4.658 4.215 4.658 120,215 +0.25(+5.78%)
Jul 23, 2002 4.612 4.630 4.404 4.404 104,622 -0.17(-3.70%)
Jul 22, 2002 4.632 4.750 4.545 4.573 1,537,651 -0.10(-2.13%)
Jul 19, 2002 4.722 4.839 4.672 4.672 28,167 -0.38(-7.48%)
Jul 17, 2002 5.268 5.278 5.050 5.050 39,233 +0.13(+2.54%)
Jul 12, 2002 5.030 5.137 4.925 4.925 56,838 -0.06(-1.20%)
Jul 11, 2002 4.744 4.984 4.744 4.984 761,029 +0.05(+1.09%)
Jul 10, 2002 5.099 5.147 4.917 4.930 35,712 -0.17(-3.31%)
Jul 09, 2002 5.219 5.219 5.074 5.099 2,716,166 -0.11(-2.02%)
Jul 08, 2002 5.517 5.517 5.189 5.205 416,981 -0.30(-5.49%)
Jul 05, 2002 5.368 5.507 5.348 5.507 919,472 +0.29(+5.52%)
Jul 04, 2002 5.090 5.219 4.980 5.219 3,093,411 +0.00(+0.00%)
Jul 03, 2002 5.090 5.219 4.980 5.219 3,093,411 +0.22(+4.37%)
Jul 02, 2002 5.040 5.097 4.990 5.000 3,489,267 -0.17(-3.27%)
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.