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 (%)
Dec 29, 2006 8.909 8.958 8.853 8.863 489,915 -0.06(-0.71%)
Dec 28, 2006 8.907 8.942 8.877 8.927 186,610 +0.00(+0.02%)
Dec 27, 2006 8.891 8.962 8.891 8.925 154,419 +0.02(+0.25%)
Dec 26, 2006 8.797 8.903 8.797 8.903 137,317 +0.08(+0.86%)
Dec 22, 2006 8.887 8.887 8.799 8.827 708,215 -0.04(-0.43%)
Dec 21, 2006 8.867 8.933 8.845 8.865 653,891 -0.05(-0.56%)
Dec 20, 2006 8.877 8.994 8.877 8.915 903,879 +0.02(+0.18%)
Dec 19, 2006 8.787 8.925 8.768 8.899 927,017 -0.03(-0.33%)
Dec 18, 2006 9.026 9.092 8.890 8.929 877,724 -0.13(-1.41%)
Dec 15, 2006 9.066 9.105 9.046 9.056 388,311 +0.04(+0.44%)
Dec 14, 2006 8.891 9.046 8.887 9.016 1,489,867 +0.13(+1.43%)
Dec 13, 2006 8.877 8.935 8.851 8.889 431,568 +0.04(+0.47%)
Dec 12, 2006 8.857 8.913 8.805 8.847 394,850 -0.03(-0.34%)
Dec 11, 2006 8.777 8.944 8.777 8.877 2,430,465 +0.08(+0.90%)
Dec 08, 2006 8.728 8.879 8.728 8.797 4,172,332 +0.02(+0.23%)
Dec 07, 2006 8.907 8.917 8.764 8.777 3,056,692 -0.12(-1.30%)
Dec 06, 2006 8.933 8.933 8.867 8.893 1,434,035 -0.12(-1.32%)
Dec 05, 2006 9.115 9.145 8.970 9.012 1,589,460 -0.05(-0.59%)
Dec 04, 2006 8.907 9.105 8.907 9.066 574,921 +0.14(+1.60%)
Dec 01, 2006 8.881 9.024 8.847 8.923 1,366,130 -0.11(-1.25%)
Nov 30, 2006 9.002 9.090 8.976 9.036 1,355,568 +0.06(+0.66%)
Nov 29, 2006 9.022 9.022 8.917 8.976 397,868 +0.04(+0.49%)
Nov 28, 2006 8.899 8.944 8.867 8.933 1,107,089 -0.00(-0.02%)
Nov 27, 2006 9.135 9.135 8.927 8.935 621,700 -0.24(-2.60%)
Nov 24, 2006 9.129 9.201 9.119 9.173 143,856 -0.01(-0.09%)
Nov 22, 2006 9.115 9.207 9.115 9.181 934,059 +0.08(+0.83%)
Nov 21, 2006 9.107 9.145 9.088 9.105 265,077 -0.00(-0.02%)
Nov 20, 2006 9.105 9.123 9.046 9.107 1,062,825 +0.01(+0.09%)
Nov 17, 2006 9.086 9.113 9.052 9.100 272,119 -0.02(-0.17%)
Nov 16, 2006 9.175 9.175 9.074 9.115 558,826 -0.05(-0.52%)
Nov 15, 2006 9.145 9.181 9.137 9.163 576,430 +0.05(+0.52%)
Nov 14, 2006 9.115 9.127 9.002 9.115 1,521,555 +0.02(+0.20%)
Nov 13, 2006 8.952 9.098 8.952 9.098 691,113 +0.11(+1.24%)
Nov 10, 2006 8.927 8.990 8.907 8.986 238,419 +0.08(+0.89%)
Nov 09, 2006 8.944 8.990 8.895 8.907 383,784 -0.02(-0.18%)
Nov 08, 2006 8.857 8.946 8.833 8.923 553,796 +0.04(+0.47%)
Nov 07, 2006 8.893 8.938 8.847 8.881 530,155 +0.01(+0.11%)
Nov 06, 2006 8.777 8.905 8.769 8.871 726,322 +0.10(+1.18%)
Nov 03, 2006 8.797 8.847 8.724 8.768 349,580 -0.03(-0.29%)
Nov 02, 2006 8.728 8.793 8.664 8.793 1,651,328 +0.12(+1.33%)
Nov 01, 2006 8.803 8.827 8.678 8.678 2,135,208 -0.11(-1.27%)
Oct 31, 2006 8.787 8.823 8.742 8.789 377,748 -0.01(-0.16%)
Oct 30, 2006 8.652 8.831 8.569 8.803 3,341,387 +0.13(+1.44%)
Oct 27, 2006 8.791 8.833 8.674 8.678 847,041 -0.16(-1.76%)
Oct 26, 2006 8.819 8.843 8.674 8.833 2,015,998 +0.00(+0.02%)
Oct 25, 2006 8.837 8.877 8.797 8.831 628,742 +0.02(+0.27%)
Oct 24, 2006 8.897 8.897 8.752 8.807 1,050,753 -0.10(-1.12%)
Oct 23, 2006 8.799 8.929 8.797 8.907 652,885 +0.08(+0.90%)
Oct 20, 2006 8.827 8.853 8.781 8.827 556,814 -0.01(-0.11%)
Oct 19, 2006 8.887 8.887 8.787 8.837 3,436,955 -0.09(-1.00%)
Oct 18, 2006 9.018 9.018 8.897 8.927 1,407,376 +0.03(+0.34%)
Oct 17, 2006 8.936 8.938 8.849 8.897 1,665,412 -0.09(-0.97%)
Oct 16, 2006 8.976 9.004 8.946 8.984 664,957 -0.00(-0.02%)
Oct 13, 2006 8.966 8.994 8.919 8.986 1,096,023 +0.07(+0.78%)
Oct 12, 2006 8.827 8.933 8.809 8.917 947,640 +0.17(+1.93%)
Oct 11, 2006 8.785 8.821 8.702 8.748 761,029 -0.01(-0.14%)
Oct 10, 2006 8.744 8.760 8.708 8.760 455,209 +0.04(+0.48%)
Oct 09, 2006 8.738 8.738 8.654 8.718 731,352 -0.02(-0.20%)
Oct 06, 2006 8.758 8.768 8.682 8.736 319,401 -0.00(-0.02%)
Oct 05, 2006 8.718 8.760 8.702 8.738 2,081,387 +0.03(+0.34%)
Oct 04, 2006 8.539 8.716 8.509 8.708 767,065 +0.17(+1.98%)
Oct 03, 2006 8.509 8.589 8.461 8.539 510,035 +0.06(+0.70%)
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.