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 (%)
Sep 30, 2004 6.869 6.919 6.851 6.891 584,982 +0.01(+0.17%)
Sep 29, 2004 6.779 6.879 6.779 6.879 933,055 +0.13(+1.91%)
Sep 28, 2004 6.740 6.769 6.688 6.750 608,623 +0.01(+0.15%)
Sep 27, 2004 6.740 6.805 6.740 6.740 274,132 -0.04(-0.62%)
Sep 24, 2004 6.835 6.843 6.775 6.781 204,215 -0.01(-0.12%)
Sep 23, 2004 6.809 6.831 6.779 6.789 1,240,384 +0.01(+0.15%)
Sep 22, 2004 6.879 6.879 6.771 6.779 157,940 -0.12(-1.79%)
Sep 21, 2004 6.919 6.919 6.863 6.903 212,263 +0.01(+0.17%)
Sep 20, 2004 6.897 6.968 6.875 6.891 556,815 -0.01(-0.14%)
Sep 17, 2004 6.919 6.942 6.881 6.901 520,096 +0.04(+0.58%)
Sep 16, 2004 6.849 6.911 6.849 6.861 266,084 +0.02(+0.32%)
Sep 15, 2004 6.851 6.885 6.811 6.839 328,455 -0.04(-0.64%)
Sep 14, 2004 6.859 6.899 6.837 6.883 304,814 +0.00(+0.06%)
Sep 13, 2004 6.863 6.936 6.831 6.879 835,977 +0.07(+0.99%)
Sep 10, 2004 6.660 6.831 6.646 6.811 527,641 +0.24(+3.66%)
Sep 09, 2004 6.559 6.587 6.505 6.571 185,605 +0.07(+1.07%)
Sep 08, 2004 6.541 6.573 6.501 6.501 181,078 -0.04(-0.58%)
Sep 07, 2004 6.561 6.596 6.505 6.539 340,527 +0.06(+0.89%)
Sep 03, 2004 6.561 6.585 6.461 6.481 206,227 -0.10(-1.54%)
Sep 02, 2004 6.481 6.608 6.467 6.583 195,664 +0.12(+1.88%)
Sep 01, 2004 6.499 6.519 6.437 6.461 1,599,020 -0.02(-0.31%)
Aug 31, 2004 6.519 6.519 6.418 6.481 90,036 -0.03(-0.46%)
Aug 30, 2004 6.561 6.567 6.497 6.511 57,844 -0.09(-1.39%)
Aug 27, 2004 6.577 6.626 6.577 6.602 47,281 +0.03(+0.51%)
Aug 26, 2004 6.600 6.600 6.549 6.569 309,844 -0.01(-0.21%)
Aug 25, 2004 6.551 6.610 6.495 6.583 1,213,726 +0.07(+1.10%)
Aug 24, 2004 6.561 6.581 6.483 6.511 599,066 -0.01(-0.21%)
Aug 23, 2004 6.551 6.575 6.519 6.525 204,718 +0.01(+0.17%)
Aug 20, 2004 6.487 6.537 6.483 6.514 1,273,079 +0.07(+1.16%)
Aug 19, 2004 6.451 6.477 6.412 6.439 203,712 -0.06(-0.92%)
Aug 18, 2004 6.312 6.499 6.312 6.499 895,330 +0.16(+2.44%)
Aug 17, 2004 6.372 6.420 6.340 6.344 405,916 +0.01(+0.13%)
Aug 16, 2004 6.288 6.342 6.264 6.336 296,766 +0.10(+1.53%)
Aug 13, 2004 6.268 6.280 6.235 6.241 406,419 +0.01(+0.19%)
Aug 12, 2004 6.322 6.322 6.179 6.229 522,108 -0.10(-1.51%)
Aug 11, 2004 6.372 6.372 6.288 6.324 165,988 -0.12(-1.91%)
Aug 10, 2004 6.342 6.453 6.342 6.447 156,934 +0.13(+2.05%)
Aug 09, 2004 6.322 6.352 6.302 6.318 359,138 -0.00(-0.06%)
Aug 06, 2004 6.372 6.422 6.310 6.322 200,191 -0.15(-2.36%)
Aug 05, 2004 6.581 6.591 6.463 6.475 286,706 -0.11(-1.63%)
Aug 04, 2004 6.541 6.618 6.539 6.583 182,084 +0.04(+0.58%)
Aug 03, 2004 6.680 6.686 6.545 6.545 322,922 -0.12(-1.76%)
Aug 02, 2004 6.690 6.690 6.600 6.662 184,096 -0.07(-1.00%)
Jul 30, 2004 6.680 6.771 6.660 6.730 320,407 +0.05(+0.68%)
Jul 29, 2004 6.670 6.706 6.638 6.684 588,503 +0.10(+1.54%)
Jul 28, 2004 6.541 6.620 6.475 6.583 906,396 +0.01(+0.15%)
Jul 27, 2004 6.461 6.604 6.461 6.573 2,417,392 +0.12(+1.79%)
Jul 26, 2004 6.471 6.531 6.416 6.457 535,186 -0.02(-0.28%)
Jul 23, 2004 6.503 6.529 6.469 6.475 548,767 -0.16(-2.34%)
Jul 22, 2004 6.630 6.650 6.493 6.630 655,402 +0.00(+0.06%)
Jul 21, 2004 6.789 6.811 6.600 6.626 522,108 -0.17(-2.54%)
Jul 20, 2004 6.626 6.799 6.598 6.799 702,683 +0.21(+3.17%)
Jul 19, 2004 6.620 6.658 6.559 6.591 2,284,602 +0.00(+0.03%)
Jul 16, 2004 6.779 6.779 6.567 6.589 262,563 -0.13(-1.89%)
Jul 15, 2004 6.740 6.775 6.696 6.716 623,713 +0.03(+0.39%)
Jul 14, 2004 6.690 6.773 6.650 6.690 702,180 -0.04(-0.56%)
Jul 13, 2004 6.859 6.859 6.718 6.728 256,024 -0.11(-1.60%)
Jul 12, 2004 6.849 6.861 6.771 6.837 367,689 -0.01(-0.20%)
Jul 09, 2004 6.779 6.881 6.779 6.851 1,300,744 +0.13(+1.95%)
Jul 08, 2004 6.829 6.869 6.720 6.720 915,953 -0.22(-3.15%)
Jul 07, 2004 6.899 6.974 6.899 6.938 867,162 +0.02(+0.29%)
Jul 06, 2004 7.127 7.302 6.919 6.919 634,779 -0.40(-5.46%)
Jul 02, 2004 7.416 7.416 7.292 7.318 653,390 -0.11(-1.42%)
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.