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 (%)
Nov 28, 2008 6.117 6.159 6.074 6.153 205,960 -0.04(-0.61%)
Nov 26, 2008 5.865 6.207 5.851 6.191 363,765 +0.26(+4.39%)
Nov 25, 2008 6.028 6.028 5.777 5.930 618,214 -0.07(-1.21%)
Nov 24, 2008 5.738 6.051 5.729 6.003 701,399 +0.34(+6.06%)
Nov 21, 2008 5.368 5.669 5.243 5.660 1,625,358 +0.28(+5.29%)
Nov 20, 2008 5.545 5.763 5.358 5.376 1,793,831 -0.23(-4.10%)
Nov 19, 2008 5.968 6.052 5.604 5.606 650,481 -0.32(-5.47%)
Nov 18, 2008 5.990 6.046 5.742 5.930 505,287 -0.00(-0.07%)
Nov 17, 2008 6.014 6.129 5.883 5.934 514,391 -0.27(-4.28%)
Nov 14, 2008 6.259 6.358 6.096 6.200 1,026,841 -0.21(-3.25%)
Nov 13, 2008 5.956 6.408 5.654 6.408 1,948,758 +0.41(+6.83%)
Nov 12, 2008 6.205 6.233 5.992 5.998 579,202 -0.31(-4.95%)
Nov 11, 2008 6.330 6.433 6.245 6.310 557,503 -0.15(-2.37%)
Nov 10, 2008 6.676 6.676 6.420 6.463 578,618 -0.05(-0.75%)
Nov 07, 2008 6.433 6.575 6.400 6.512 666,008 +0.16(+2.46%)
Nov 06, 2008 6.632 6.664 6.338 6.356 1,587,166 -0.26(-3.88%)
Nov 05, 2008 6.938 6.954 6.612 6.612 1,788,439 -0.38(-5.40%)
Nov 04, 2008 6.881 7.040 6.875 6.990 462,175 +0.17(+2.48%)
Nov 03, 2008 6.752 6.850 6.734 6.821 1,229,995 +0.08(+1.21%)
Oct 31, 2008 6.652 6.851 6.549 6.740 1,039,320 +0.01(+0.18%)
Oct 30, 2008 6.954 6.954 6.580 6.728 1,317,908 +0.04(+0.53%)
Oct 29, 2008 6.694 6.921 6.555 6.692 936,866 -0.01(-0.21%)
Oct 28, 2008 6.125 6.706 6.066 6.706 952,317 +0.67(+11.14%)
Oct 27, 2008 6.026 6.296 6.012 6.034 618,405 -0.23(-3.68%)
Oct 24, 2008 6.408 6.420 5.966 6.264 1,507,799 -0.21(-3.28%)
Oct 23, 2008 6.511 6.650 6.143 6.477 2,635,687 -0.05(-0.79%)
Oct 22, 2008 6.839 6.839 6.384 6.529 643,706 -0.41(-5.93%)
Oct 21, 2008 7.247 7.284 6.909 6.940 739,274 -0.35(-4.83%)
Oct 20, 2008 7.157 7.292 6.942 7.292 982,527 +0.32(+4.62%)
Oct 17, 2008 6.835 7.318 6.680 6.970 1,342,751 +0.10(+1.45%)
Oct 16, 2008 6.481 6.875 6.211 6.871 1,040,623 +0.30(+4.57%)
Oct 15, 2008 7.066 7.143 6.571 6.571 1,398,433 -0.63(-8.76%)
Oct 14, 2008 7.831 7.996 7.107 7.201 1,300,807 -0.33(-4.33%)
Oct 13, 2008 6.891 7.527 6.891 7.527 423,837 +0.74(+10.93%)
Oct 10, 2008 6.509 6.932 6.233 6.785 2,410,687 -0.05(-0.71%)
Oct 09, 2008 7.070 7.255 6.713 6.834 960,793 -0.20(-2.82%)
Oct 08, 2008 6.923 7.344 6.865 7.032 2,850,047 +0.07(+0.97%)
Oct 07, 2008 7.461 7.523 6.964 6.964 991,782 -0.50(-6.71%)
Oct 06, 2008 7.710 7.773 7.131 7.465 1,705,963 -0.41(-5.18%)
Oct 03, 2008 8.239 8.318 7.871 7.873 0 -0.26(-3.15%)
Oct 02, 2008 8.372 8.445 8.109 8.129 1,009,342 -0.37(-4.33%)
Oct 01, 2008 8.563 8.640 8.418 8.497 4,131,982 -0.25(-2.86%)
Sep 30, 2008 8.680 8.748 8.332 8.748 1,391,008 +0.39(+4.66%)
Sep 29, 2008 9.010 9.010 8.312 8.358 1,380,858 -0.66(-7.32%)
Sep 26, 2008 8.793 9.032 8.793 9.018 0 +0.06(+0.71%)
Sep 25, 2008 9.102 9.102 8.853 8.954 840,940 +0.05(+0.51%)
Sep 24, 2008 8.859 8.996 8.833 8.909 553,675 +0.05(+0.58%)
Sep 23, 2008 8.944 9.076 8.825 8.857 1,454,939 -0.03(-0.31%)
Sep 22, 2008 9.290 9.290 8.885 8.885 810,720 -0.36(-3.87%)
Sep 19, 2008 9.622 9.728 9.042 9.243 0 +0.30(+3.33%)
Sep 18, 2008 8.748 8.966 8.479 8.944 1,449,874 +0.34(+3.90%)
Sep 17, 2008 8.895 8.997 8.608 8.608 846,236 -0.40(-4.39%)
Sep 16, 2008 8.750 9.109 8.750 9.004 1,256,246 -0.02(-0.18%)
Sep 15, 2008 8.966 9.270 8.966 9.020 3,345,652 -0.33(-3.55%)
Sep 12, 2008 9.308 9.375 9.203 9.352 731,765 -0.03(-0.31%)
Sep 11, 2008 9.163 9.386 9.145 9.381 1,260,507 +0.10(+1.02%)
Sep 10, 2008 9.294 9.373 9.233 9.286 438,162 +0.09(+0.99%)
Sep 09, 2008 9.481 9.491 9.193 9.195 1,213,175 -0.20(-2.18%)
Sep 08, 2008 9.380 9.587 9.253 9.400 3,028,781 +0.07(+0.70%)
Sep 05, 2008 9.280 9.398 9.201 9.334 0 -0.04(-0.38%)
Sep 04, 2008 9.650 9.650 9.370 9.370 2,320,717 -0.30(-3.10%)
Sep 03, 2008 9.775 9.777 9.608 9.670 2,985,126 -0.10(-1.06%)
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.