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, 2010 9.954 9.954 9.788 9.793 257,447 -0.21(-2.09%)
Apr 29, 2010 9.964 10.01 9.909 10.00 104,632 +0.07(+0.67%)
Apr 28, 2010 9.978 9.978 9.885 9.936 314,029 -0.02(-0.23%)
Apr 27, 2010 10.11 10.15 9.935 9.958 227,624 -0.18(-1.80%)
Apr 26, 2010 10.14 10.18 10.12 10.14 129,958 +0.01(+0.10%)
Apr 23, 2010 10.11 10.13 10.04 10.13 432,152 +0.02(+0.22%)
Apr 22, 2010 9.964 10.12 9.901 10.11 785,691 +0.06(+0.55%)
Apr 21, 2010 10.04 10.06 9.984 10.05 142,744 +0.03(+0.32%)
Apr 20, 2010 9.905 10.03 9.899 10.02 202,646 +0.16(+1.61%)
Apr 19, 2010 9.855 9.921 9.779 9.863 273,019 -0.04(-0.36%)
Apr 16, 2010 9.952 9.980 9.848 9.899 433,017 -0.06(-0.64%)
Apr 15, 2010 9.976 9.986 9.941 9.962 184,930 -0.04(-0.38%)
Apr 14, 2010 9.929 10.00 9.925 10.00 147,085 +0.12(+1.17%)
Apr 13, 2010 9.873 9.904 9.835 9.885 132,810 -0.01(-0.14%)
Apr 12, 2010 9.869 9.906 9.849 9.899 54,881 +0.03(+0.30%)
Apr 09, 2010 9.746 9.869 9.733 9.869 90,196 +0.12(+1.24%)
Apr 08, 2010 9.700 9.769 9.661 9.748 190,161 +0.03(+0.31%)
Apr 07, 2010 9.762 9.780 9.684 9.718 185,338 -0.06(-0.65%)
Apr 06, 2010 9.724 9.807 9.702 9.781 403,702 +0.01(+0.14%)
Apr 05, 2010 9.670 9.777 9.662 9.768 225,849 +0.13(+1.30%)
Apr 01, 2010 9.668 9.642 9.642 9.642 262,562 -0.01(-0.12%)
Mar 31, 2010 9.670 9.711 9.636 9.654 207,414 -0.03(-0.31%)
Mar 30, 2010 9.656 9.702 9.606 9.684 406,675 +0.02(+0.19%)
Mar 29, 2010 9.690 9.693 9.632 9.666 283,215 -0.00(-0.00%)
Mar 26, 2010 9.744 9.752 9.612 9.667 111,347 -0.06(-0.65%)
Mar 25, 2010 9.843 9.865 9.726 9.730 216,956 -0.06(-0.63%)
Mar 24, 2010 9.825 9.837 9.777 9.791 176,470 -0.01(-0.14%)
Mar 23, 2010 9.768 9.805 9.736 9.805 211,745 +0.04(+0.37%)
Mar 22, 2010 9.666 9.785 9.660 9.770 208,581 +0.08(+0.78%)
Mar 19, 2010 9.799 9.815 9.660 9.694 322,237 -0.09(-0.89%)
Mar 18, 2010 9.742 9.815 9.742 9.781 299,718 +0.03(+0.31%)
Mar 17, 2010 9.718 9.786 9.718 9.752 182,425 +0.05(+0.49%)
Mar 16, 2010 9.702 9.710 9.647 9.704 328,681 +0.02(+0.25%)
Mar 15, 2010 9.633 9.694 9.623 9.680 145,420 +0.03(+0.27%)
Mar 12, 2010 9.652 9.664 9.603 9.654 237,282 +0.03(+0.27%)
Mar 11, 2010 9.559 9.635 9.545 9.628 322,871 +0.04(+0.44%)
Mar 10, 2010 9.515 9.608 9.515 9.587 173,311 +0.06(+0.65%)
Mar 09, 2010 9.424 9.577 9.424 9.525 307,475 +0.06(+0.67%)
Mar 08, 2010 9.430 9.481 9.430 9.461 241,155 +0.03(+0.27%)
Mar 05, 2010 9.372 9.445 9.372 9.436 329,033 +0.11(+1.19%)
Mar 04, 2010 9.253 9.324 9.195 9.324 180,906 +0.07(+0.77%)
Mar 03, 2010 9.239 9.314 9.236 9.253 984,368 +0.04(+0.41%)
Mar 02, 2010 9.209 9.280 9.197 9.215 103,817 +0.01(+0.08%)
Mar 01, 2010 9.113 9.213 9.086 9.208 403,908 +0.13(+1.39%)
Feb 26, 2010 9.102 9.102 9.040 9.082 1,422,446 -0.01(-0.15%)
Feb 25, 2010 9.016 9.098 8.925 9.096 147,135 -0.03(-0.35%)
Feb 24, 2010 9.058 9.156 9.040 9.127 140,611 +0.14(+1.55%)
Feb 23, 2010 9.056 9.087 8.956 8.988 235,883 -0.09(-0.99%)
Feb 22, 2010 9.121 9.139 9.064 9.078 206,589 -0.02(-0.26%)
Feb 19, 2010 9.074 9.147 9.074 9.102 360,168 +0.04(+0.42%)
Feb 18, 2010 8.978 9.066 8.978 9.064 263,105 +0.09(+0.95%)
Feb 17, 2010 8.897 8.978 8.897 8.978 126,442 +0.11(+1.26%)
Feb 16, 2010 8.815 8.877 8.795 8.867 277,873 +0.12(+1.32%)
Feb 12, 2010 8.670 8.752 8.752 8.752 634,275 -0.01(-0.09%)
Feb 11, 2010 8.652 8.791 8.612 8.760 174,025 +0.11(+1.22%)
Feb 10, 2010 8.686 8.708 8.608 8.654 721,680 -0.02(-0.23%)
Feb 09, 2010 8.668 8.730 8.589 8.674 281,927 +0.06(+0.67%)
Feb 08, 2010 8.668 8.706 8.616 8.616 192,576 -0.06(-0.66%)
Feb 05, 2010 8.624 8.674 8.513 8.674 521,800 +0.06(+0.73%)
Feb 04, 2010 8.809 8.819 8.610 8.610 461,858 -0.27(-3.00%)
Feb 03, 2010 8.821 8.898 8.821 8.877 230,230 +0.00(+0.04%)
Feb 02, 2010 8.817 8.893 8.763 8.873 249,605 +0.12(+1.34%)
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.