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 (%)
Mar 31, 2006 8.237 8.286 8.237 8.255 107,640 +0.00(+0.05%)
Mar 30, 2006 8.167 8.259 8.167 8.251 230,874 +0.08(+0.92%)
Mar 29, 2006 8.092 8.189 8.090 8.175 194,155 +0.09(+1.08%)
Mar 28, 2006 8.141 8.169 8.088 8.088 402,395 -0.05(-0.66%)
Mar 27, 2006 8.209 8.209 8.141 8.141 1,245,414 -0.02(-0.24%)
Mar 24, 2006 8.155 8.181 8.123 8.161 322,419 +0.00(+0.02%)
Mar 23, 2006 8.171 8.185 8.094 8.159 47,784 -0.06(-0.68%)
Mar 22, 2006 8.151 8.219 8.141 8.215 412,455 +0.04(+0.49%)
Mar 21, 2006 8.203 8.320 8.173 8.175 338,012 -0.06(-0.68%)
Mar 20, 2006 8.223 8.247 8.207 8.231 244,455 +0.04(+0.51%)
Mar 17, 2006 8.173 8.209 8.133 8.189 173,030 +0.04(+0.44%)
Mar 16, 2006 8.207 8.235 8.153 8.153 185,605 -0.04(-0.49%)
Mar 15, 2006 8.165 8.211 8.135 8.193 49,293 +0.06(+0.78%)
Mar 14, 2006 8.076 8.133 8.062 8.129 154,922 +0.05(+0.62%)
Mar 13, 2006 8.072 8.098 8.062 8.080 158,443 +0.03(+0.32%)
Mar 10, 2006 7.996 8.086 7.970 8.054 208,239 +0.04(+0.50%)
Mar 09, 2006 8.018 8.107 8.014 8.014 426,036 -0.02(-0.20%)
Mar 08, 2006 7.992 8.072 7.986 8.030 144,862 +0.00(+0.00%)
Mar 07, 2006 8.050 8.062 7.992 8.030 208,239 -0.05(-0.66%)
Mar 06, 2006 8.131 8.179 8.058 8.084 261,054 -0.09(-1.05%)
Mar 03, 2006 8.121 8.261 8.121 8.169 93,557 -0.02(-0.29%)
Mar 02, 2006 8.193 8.213 8.149 8.193 142,850 -0.01(-0.10%)
Mar 01, 2006 8.111 8.223 8.111 8.201 741,917 +0.12(+1.45%)
Feb 28, 2006 8.145 8.161 8.058 8.084 164,479 -0.06(-0.76%)
Feb 27, 2006 8.121 8.201 8.107 8.145 1,064,336 +0.06(+0.69%)
Feb 24, 2006 8.092 8.098 8.054 8.090 96,574 -0.01(-0.17%)
Feb 23, 2006 8.072 8.139 8.060 8.103 130,778 +0.00(+0.05%)
Feb 22, 2006 8.000 8.107 8.000 8.099 126,754 +0.10(+1.24%)
Feb 21, 2006 8.044 8.054 7.968 8.000 159,449 -0.05(-0.67%)
Feb 17, 2006 8.149 8.149 8.052 8.054 228,862 -0.08(-1.00%)
Feb 16, 2006 8.131 8.145 8.086 8.135 99,592 +0.04(+0.52%)
Feb 15, 2006 8.052 8.117 8.038 8.094 374,228 +0.03(+0.37%)
Feb 14, 2006 8.062 8.087 8.040 8.064 270,611 -0.00(-0.02%)
Feb 13, 2006 8.101 8.101 8.028 8.066 894,827 -0.06(-0.71%)
Feb 10, 2006 8.133 8.133 8.042 8.123 220,814 +0.03(+0.37%)
Feb 09, 2006 8.113 8.159 8.084 8.094 641,821 -0.02(-0.25%)
Feb 08, 2006 8.123 8.133 8.066 8.113 116,694 +0.05(+0.62%)
Feb 07, 2006 8.125 8.149 8.058 8.064 187,114 -0.06(-0.76%)
Feb 06, 2006 8.137 8.139 8.094 8.125 108,143 +0.03(+0.42%)
Feb 03, 2006 8.145 8.167 8.092 8.092 401,389 -0.09(-1.14%)
Feb 02, 2006 8.266 8.266 8.159 8.185 115,688 -0.13(-1.51%)
Feb 01, 2006 8.241 8.318 8.215 8.310 167,497 +0.01(+0.10%)
Jan 31, 2006 8.362 8.364 8.280 8.302 175,042 -0.05(-0.62%)
Jan 30, 2006 8.328 8.368 8.328 8.354 88,024 +0.03(+0.31%)
Jan 27, 2006 8.296 8.348 8.272 8.328 613,150 +0.08(+0.99%)
Jan 26, 2006 8.231 8.274 8.215 8.247 322,419 +0.10(+1.24%)
Jan 25, 2006 8.199 8.199 8.117 8.145 128,766 -0.04(-0.44%)
Jan 24, 2006 8.183 8.211 8.145 8.181 82,994 -0.05(-0.60%)
Jan 23, 2006 8.253 8.276 8.225 8.231 595,545 -0.02(-0.27%)
Jan 20, 2006 8.479 8.479 8.239 8.253 150,395 -0.19(-2.26%)
Jan 19, 2006 8.352 8.507 8.352 8.443 315,377 +0.09(+1.09%)
Jan 18, 2006 8.253 8.390 8.253 8.352 150,395 +0.03(+0.31%)
Jan 17, 2006 8.406 8.406 8.318 8.326 210,251 -0.04(-0.43%)
Jan 13, 2006 8.404 8.408 8.352 8.362 144,862 -0.04(-0.50%)
Jan 12, 2006 8.445 8.479 8.400 8.404 289,724 -0.02(-0.26%)
Jan 11, 2006 8.439 8.465 8.344 8.426 347,569 +0.03(+0.38%)
Jan 10, 2006 8.356 8.402 8.346 8.394 306,826 +0.00(+0.00%)
Jan 09, 2006 8.388 8.433 8.380 8.394 466,779 -0.04(-0.42%)
Jan 06, 2006 8.310 8.430 8.278 8.430 572,408 +0.19(+2.32%)
Jan 05, 2006 8.211 8.268 8.211 8.239 98,586 +0.03(+0.31%)
Jan 04, 2006 8.141 8.225 8.127 8.213 239,425 +0.11(+1.32%)
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.