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, 2003 5.471 5.547 5.459 5.477 367,688 -0.04(-0.72%)
Apr 29, 2003 5.487 5.537 5.451 5.517 33,197 +0.07(+1.31%)
Apr 28, 2003 5.328 5.465 5.328 5.445 93,053 +0.11(+2.13%)
Apr 25, 2003 5.457 5.457 5.332 5.332 286,706 -0.14(-2.51%)
Apr 24, 2003 5.437 5.497 5.410 5.469 56,335 -0.01(-0.15%)
Apr 23, 2003 5.428 5.487 5.348 5.477 580,454 +0.03(+0.55%)
Apr 22, 2003 5.268 5.467 5.268 5.447 481,364 +0.14(+2.62%)
Apr 21, 2003 5.358 5.368 5.292 5.308 149,389 -0.03(-0.56%)
Apr 17, 2003 5.215 5.340 5.205 5.338 457,724 +0.16(+3.15%)
Apr 16, 2003 5.229 5.288 5.169 5.175 54,826 +0.04(+0.70%)
Apr 15, 2003 5.070 5.203 5.070 5.139 291,233 +0.03(+0.58%)
Apr 14, 2003 5.000 5.119 5.000 5.109 124,742 +0.13(+2.59%)
Apr 11, 2003 5.070 5.119 4.980 4.980 202,203 +0.00(+0.00%)
Apr 10, 2003 4.980 5.008 4.883 4.980 342,538 -0.04(-0.79%)
Apr 09, 2003 5.070 5.167 5.012 5.020 1,433,029 -0.05(-1.02%)
Apr 08, 2003 5.149 5.161 5.072 5.072 70,419 -0.09(-1.81%)
Apr 07, 2003 5.308 5.308 5.127 5.165 1,508,478 +0.06(+1.25%)
Apr 04, 2003 5.179 5.179 5.048 5.101 921,987 -0.12(-2.25%)
Apr 03, 2003 5.237 5.304 5.179 5.219 1,014,538 +0.05(+1.04%)
Apr 02, 2003 5.109 5.219 5.109 5.165 233,892 +0.26(+5.40%)
Apr 01, 2003 4.970 4.970 4.901 4.901 1,029,125 +0.02(+0.37%)
Mar 31, 2003 4.881 5.000 4.881 4.883 1,631,711 -0.18(-3.50%)
Mar 28, 2003 5.068 5.135 5.032 5.060 171,520 -0.02(-0.47%)
Mar 27, 2003 5.139 5.165 5.042 5.084 108,143 -0.10(-1.84%)
Mar 26, 2003 5.149 5.219 5.109 5.179 738,394 +0.02(+0.39%)
Mar 25, 2003 5.030 5.189 5.022 5.159 92,550 +0.12(+2.45%)
Mar 24, 2003 5.149 5.149 5.028 5.036 230,874 -0.19(-3.69%)
Mar 21, 2003 5.388 5.398 5.229 5.229 316,886 -0.16(-2.99%)
Mar 20, 2003 5.268 5.414 5.268 5.390 380,766 +0.05(+0.97%)
Mar 19, 2003 5.388 5.388 5.221 5.338 172,526 -0.11(-2.08%)
Mar 18, 2003 5.487 5.525 5.380 5.451 97,077 -0.03(-0.58%)
Mar 17, 2003 5.219 5.497 5.179 5.483 908,909 +0.24(+4.51%)
Mar 14, 2003 5.249 5.286 5.211 5.247 34,706 +0.04(+0.73%)
Mar 13, 2003 5.020 5.209 5.010 5.209 143,353 +0.36(+7.51%)
Mar 12, 2003 4.861 4.861 4.779 4.845 172,023 +0.03(+0.62%)
Mar 11, 2003 4.871 4.871 4.811 4.815 9,053 -0.04(-0.74%)
Mar 10, 2003 4.930 4.930 4.833 4.851 37,724 -0.13(-2.59%)
Mar 07, 2003 4.889 5.048 4.889 4.980 1,617,124 -0.01(-0.20%)
Mar 06, 2003 4.871 4.990 4.871 4.990 68,910 +0.08(+1.62%)
Mar 05, 2003 4.921 4.956 4.875 4.911 275,137 -0.02(-0.48%)
Mar 04, 2003 4.994 5.036 4.934 4.934 35,209 -0.13(-2.63%)
Mar 03, 2003 5.139 5.153 5.022 5.068 46,778 +0.01(+0.20%)
Feb 28, 2003 5.121 5.121 5.058 5.058 11,568 -0.01(-0.24%)
Feb 27, 2003 5.086 5.127 5.038 5.070 14,586 +0.00(+0.00%)
Feb 26, 2003 5.084 5.195 5.028 5.070 21,628 +0.03(+0.63%)
Feb 25, 2003 5.060 5.060 4.974 5.038 56,838 -0.13(-2.54%)
Feb 24, 2003 5.219 5.247 5.111 5.169 29,173 -0.09(-1.74%)
Feb 21, 2003 5.161 5.292 5.107 5.261 10,059 +0.02(+0.42%)
Feb 20, 2003 5.259 5.259 5.229 5.239 17,101 +0.01(+0.19%)
Feb 19, 2003 5.249 5.249 5.171 5.229 35,209 -0.04(-0.75%)
Feb 18, 2003 5.169 5.284 5.163 5.268 1,150,346 +0.23(+4.54%)
Feb 14, 2003 4.930 5.040 4.930 5.040 522,610 +0.13(+2.59%)
Feb 13, 2003 4.930 4.932 4.863 4.913 1,047,735 -0.04(-0.76%)
Feb 12, 2003 5.020 5.048 4.950 4.950 59,353 -0.09(-1.78%)
Feb 11, 2003 5.060 5.131 4.972 5.040 343,041 +0.06(+1.20%)
Feb 10, 2003 4.915 5.004 4.907 4.980 17,604 +0.03(+0.52%)
Feb 07, 2003 5.016 5.016 4.934 4.954 132,287 -0.08(-1.58%)
Feb 06, 2003 5.050 5.082 5.010 5.034 41,748 -0.05(-1.02%)
Feb 05, 2003 5.209 5.209 5.070 5.086 40,742 +0.02(+0.31%)
Feb 04, 2003 5.159 5.159 5.070 5.070 24,143 -0.12(-2.37%)
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.