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 )

89.24 -0.08 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2007 9.940 9.964 9.881 9.940 1,414,421 +0.02(+0.16%)
Sep 27, 2007 9.919 9.933 9.869 9.925 196,670 +0.04(+0.44%)
Sep 26, 2007 9.875 9.954 9.847 9.881 995,426 +0.07(+0.69%)
Sep 25, 2007 9.648 9.851 9.648 9.813 561,845 +0.15(+1.54%)
Sep 24, 2007 9.738 9.782 9.662 9.664 357,629 -0.07(-0.67%)
Sep 21, 2007 9.801 9.819 9.730 9.730 133,796 -0.00(-0.02%)
Sep 20, 2007 9.732 9.787 9.702 9.732 266,587 -0.02(-0.20%)
Sep 19, 2007 9.762 9.829 9.700 9.752 1,008,001 +0.03(+0.35%)
Sep 18, 2007 9.601 9.746 9.513 9.718 2,791,620 +0.23(+2.43%)
Sep 17, 2007 9.487 9.535 9.441 9.487 1,252,456 -0.04(-0.44%)
Sep 14, 2007 9.449 9.549 9.449 9.529 55,329 -0.00(-0.04%)
Sep 13, 2007 9.545 9.559 9.503 9.533 82,491 +0.01(+0.15%)
Sep 12, 2007 9.463 9.565 9.463 9.519 94,563 +0.00(+0.04%)
Sep 11, 2007 9.382 9.519 9.382 9.515 132,790 +0.19(+2.09%)
Sep 10, 2007 9.404 9.404 9.249 9.320 86,012 -0.04(-0.38%)
Sep 07, 2007 9.406 9.424 9.288 9.356 305,820 -0.15(-1.57%)
Sep 06, 2007 9.517 9.527 9.428 9.505 73,437 +0.00(+0.00%)
Sep 05, 2007 9.485 9.505 9.459 9.505 29,173 -0.03(-0.31%)
Sep 04, 2007 9.386 9.593 9.386 9.535 238,922 +0.13(+1.40%)
Aug 31, 2007 9.400 9.424 9.324 9.404 95,568 +0.11(+1.22%)
Aug 30, 2007 9.233 9.345 9.221 9.290 132,790 +0.04(+0.41%)
Aug 29, 2007 9.048 9.259 9.048 9.253 95,066 +0.20(+2.17%)
Aug 28, 2007 9.169 9.169 9.048 9.056 270,611 -0.18(-1.96%)
Aug 27, 2007 9.284 9.290 9.215 9.237 158,946 -0.05(-0.51%)
Aug 24, 2007 9.151 9.290 9.151 9.284 80,982 +0.12(+1.32%)
Aug 23, 2007 9.213 9.213 9.133 9.163 85,006 +0.00(+0.04%)
Aug 22, 2007 9.101 9.176 9.101 9.159 101,604 +0.03(+0.37%)
Aug 21, 2007 9.044 9.125 9.008 9.125 1,189,582 +0.05(+0.57%)
Aug 20, 2007 9.014 9.074 8.958 9.074 314,371 +0.08(+0.93%)
Aug 17, 2007 9.006 9.062 8.857 8.990 346,060 +0.11(+1.23%)
Aug 16, 2007 8.835 8.919 8.712 8.881 1,036,672 -0.05(-0.51%)
Aug 15, 2007 9.066 9.183 8.919 8.927 1,861,080 -0.14(-1.51%)
Aug 14, 2007 9.205 9.245 9.064 9.064 94,060 -0.10(-1.11%)
Aug 13, 2007 9.187 9.235 9.165 9.165 94,060 +0.02(+0.22%)
Aug 10, 2007 8.960 9.219 8.936 9.145 1,998,901 +0.08(+0.88%)
Aug 09, 2007 9.167 9.280 9.064 9.066 382,275 -0.24(-2.61%)
Aug 08, 2007 9.280 9.354 9.215 9.308 278,156 +0.04(+0.47%)
Aug 07, 2007 9.159 9.265 9.101 9.265 231,880 +0.03(+0.28%)
Aug 06, 2007 9.163 9.239 9.086 9.239 212,766 +0.08(+0.91%)
Aug 03, 2007 9.193 9.328 9.143 9.155 764,048 -0.17(-1.85%)
Aug 02, 2007 9.253 9.371 9.253 9.328 836,983 +0.14(+1.47%)
Aug 01, 2007 9.155 9.193 9.038 9.193 3,721,154 +0.07(+0.72%)
Jul 31, 2007 9.324 9.324 9.125 9.127 373,725 -0.13(-1.40%)
Jul 30, 2007 9.259 9.280 9.175 9.257 847,043 +0.01(+0.15%)
Jul 27, 2007 9.364 9.418 9.217 9.243 223,832 -0.16(-1.71%)
Jul 26, 2007 9.461 9.545 9.276 9.404 965,749 -0.16(-1.70%)
Jul 25, 2007 9.618 9.618 9.513 9.567 367,689 +0.03(+0.33%)
Jul 24, 2007 9.644 9.678 9.519 9.535 2,858,519 -0.14(-1.42%)
Jul 23, 2007 9.656 9.725 9.656 9.672 390,826 +0.07(+0.68%)
Jul 20, 2007 9.656 9.658 9.569 9.606 1,309,295 -0.09(-0.90%)
Jul 19, 2007 9.646 9.730 9.636 9.694 2,312,769 +0.16(+1.69%)
Jul 18, 2007 9.493 9.595 9.437 9.533 922,995 -0.02(-0.21%)
Jul 17, 2007 9.499 9.586 9.499 9.553 315,880 +0.08(+0.86%)
Jul 16, 2007 9.445 9.519 9.445 9.471 280,671 -0.01(-0.15%)
Jul 13, 2007 9.513 9.519 9.479 9.485 420,503 -0.06(-0.58%)
Jul 12, 2007 9.439 9.541 9.439 9.541 125,245 +0.15(+1.59%)
Jul 11, 2007 9.286 9.396 9.261 9.392 417,485 +0.08(+0.83%)
Jul 10, 2007 9.447 9.455 9.314 9.314 325,940 -0.15(-1.55%)
Jul 09, 2007 9.497 9.497 9.429 9.461 69,916 -0.06(-0.61%)
Jul 06, 2007 9.485 9.529 9.471 9.519 408,934 -0.03(-0.31%)
Jul 05, 2007 9.487 9.553 9.445 9.549 350,084 +0.06(+0.61%)
Jul 03, 2007 9.471 9.496 9.471 9.491 32,694 +0.03(+0.34%)
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.