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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2008 9.048 9.296 9.034 9.243 1,098,548 -0.00(-0.02%)
Jan 30, 2008 9.143 9.396 9.143 9.245 882,889 +0.04(+0.49%)
Jan 29, 2008 9.151 9.235 9.094 9.200 597,199 +0.03(+0.29%)
Jan 28, 2008 9.145 9.199 9.082 9.173 622,162 +0.02(+0.20%)
Jan 25, 2008 9.380 9.430 9.139 9.155 911,605 -0.12(-1.27%)
Jan 24, 2008 9.062 9.284 9.048 9.272 823,833 +0.25(+2.78%)
Jan 23, 2008 8.602 9.026 8.465 9.022 645,200 +0.09(+0.96%)
Jan 22, 2008 8.849 9.062 7.946 8.936 711,600 -0.27(-2.96%)
Jan 21, 2008 9.227 9.336 9.145 9.209 0 +0.00(+0.00%)
Jan 18, 2008 9.227 9.336 9.145 9.209 922,560 +0.02(+0.19%)
Jan 17, 2008 9.426 9.430 9.175 9.191 1,126,147 -0.21(-2.28%)
Jan 16, 2008 9.340 9.517 9.165 9.406 1,377,151 +0.07(+0.75%)
Jan 15, 2008 9.465 9.474 9.336 9.336 705,825 -0.19(-1.98%)
Jan 14, 2008 9.485 9.551 9.412 9.525 343,569 +0.12(+1.23%)
Jan 11, 2008 9.521 9.541 9.374 9.410 709,125 -0.17(-1.78%)
Jan 10, 2008 9.418 9.626 9.418 9.581 1,074,419 +0.06(+0.61%)
Jan 09, 2008 9.469 9.606 9.396 9.523 5,624,837 +0.00(+0.02%)
Jan 08, 2008 9.730 9.811 9.499 9.521 1,160,461 -0.21(-2.17%)
Jan 07, 2008 9.764 9.791 9.652 9.732 1,309,121 -0.03(-0.35%)
Jan 04, 2008 9.956 9.968 9.724 9.766 1,219,075 -0.30(-3.00%)
Jan 03, 2008 10.08 10.12 10.03 10.07 1,902,699 -0.00(-0.02%)
Jan 02, 2008 10.28 10.29 10.03 10.07 588,070 -0.19(-1.84%)
Jan 01, 2008 10.26 10.31 10.24 10.26 0 +0.00(+0.00%)
Dec 31, 2007 10.26 10.31 10.24 10.26 109,164 -0.06(-0.60%)
Dec 28, 2007 10.34 10.37 10.28 10.32 388,064 -0.00(-0.04%)
Dec 27, 2007 10.46 10.46 10.31 10.32 297,203 -0.16(-1.48%)
Dec 26, 2007 10.42 10.48 10.41 10.48 345,053 +0.04(+0.38%)
Dec 24, 2007 10.43 10.45 10.37 10.44 147,880 +0.05(+0.50%)
Dec 21, 2007 10.36 10.39 10.29 10.39 1,094,011 +0.18(+1.81%)
Dec 20, 2007 10.18 10.22 10.08 10.20 715,382 +0.16(+1.58%)
Dec 19, 2007 10.02 10.07 9.964 10.04 372,396 +0.03(+0.32%)
Dec 18, 2007 10.10 10.10 9.911 10.01 1,631,711 +0.04(+0.42%)
Dec 17, 2007 10.12 10.12 9.935 9.970 634,275 -0.18(-1.74%)
Dec 14, 2007 10.17 10.23 10.13 10.15 1,528,094 -0.09(-0.84%)
Dec 13, 2007 10.17 10.23 10.14 10.23 375,736 +0.04(+0.41%)
Dec 12, 2007 10.25 10.26 10.06 10.19 398,371 +0.12(+1.14%)
Dec 11, 2007 10.29 10.32 10.08 10.08 830,442 -0.22(-2.14%)
Dec 10, 2007 10.20 10.30 10.19 10.30 484,885 +0.09(+0.90%)
Dec 07, 2007 10.21 10.21 10.16 10.20 447,161 +0.02(+0.20%)
Dec 06, 2007 10.16 10.20 10.09 10.19 1,096,526 +0.08(+0.79%)
Dec 05, 2007 10.03 10.15 10.03 10.11 1,875,160 +0.19(+1.88%)
Dec 04, 2007 9.861 9.970 9.803 9.919 818,370 +0.03(+0.30%)
Dec 03, 2007 9.984 9.990 9.883 9.889 3,127,745 -0.03(-0.28%)
Nov 30, 2007 10.03 10.05 9.841 9.917 3,729,954 -0.07(-0.74%)
Nov 29, 2007 9.917 10.02 9.917 9.990 857,604 +0.01(+0.12%)
Nov 28, 2007 9.839 10.00 9.760 9.978 1,442,792 +0.28(+2.93%)
Nov 27, 2007 9.565 9.752 9.565 9.694 1,304,162 +0.15(+1.54%)
Nov 26, 2007 9.668 9.791 9.547 9.547 804,085 -0.18(-1.88%)
Nov 23, 2007 9.821 9.821 9.668 9.730 407,475 +0.06(+0.62%)
Nov 21, 2007 9.716 9.813 9.624 9.670 512,550 -0.14(-1.46%)
Nov 20, 2007 9.851 9.964 9.662 9.813 3,031,040 -0.03(-0.26%)
Nov 19, 2007 9.891 9.966 9.838 9.839 329,878 -0.14(-1.41%)
Nov 16, 2007 9.911 10.02 9.837 9.980 654,897 +0.14(+1.41%)
Nov 15, 2007 9.923 9.978 9.841 9.841 1,202,154 -0.13(-1.26%)
Nov 14, 2007 10.22 10.22 9.935 9.966 3,582,321 -0.09(-0.89%)
Nov 13, 2007 9.899 10.06 9.833 10.06 790,203 +0.13(+1.30%)
Nov 12, 2007 9.869 10.01 9.841 9.927 751,472 +0.01(+0.14%)
Nov 09, 2007 9.933 10.03 9.851 9.913 1,098,161 -0.21(-2.12%)
Nov 08, 2007 10.35 10.35 9.946 10.13 3,692,979 -0.20(-1.98%)
Nov 07, 2007 10.50 10.50 10.33 10.33 319,401 -0.21(-2.00%)
Nov 06, 2007 10.62 10.62 10.45 10.54 337,508 -0.02(-0.23%)
Nov 05, 2007 10.49 10.60 10.47 10.57 587,496 -0.07(-0.67%)
Nov 02, 2007 10.63 10.67 10.52 10.64 281,676 +0.12(+1.11%)
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.