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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 7.416 7.424 7.197 7.227 129,772 -0.14(-1.92%)
Apr 29, 2004 7.525 7.571 7.330 7.368 221,820 -0.19(-2.47%)
Apr 28, 2004 7.724 7.724 7.517 7.555 97,580 -0.20(-2.56%)
Apr 27, 2004 7.773 7.851 7.722 7.754 97,580 -0.01(-0.18%)
Apr 26, 2004 7.853 7.881 7.754 7.767 421,006 -0.08(-0.96%)
Apr 23, 2004 7.815 7.855 7.773 7.843 120,718 +0.08(+1.08%)
Apr 22, 2004 7.535 7.803 7.535 7.760 371,210 +0.18(+2.44%)
Apr 21, 2004 7.509 7.575 7.455 7.575 624,719 +0.06(+0.77%)
Apr 20, 2004 7.664 7.718 7.517 7.517 101,604 -0.08(-1.02%)
Apr 19, 2004 7.527 7.614 7.465 7.595 108,143 +0.09(+1.14%)
Apr 16, 2004 7.535 7.585 7.455 7.509 170,515 -0.04(-0.47%)
Apr 15, 2004 7.654 7.694 7.483 7.545 135,808 -0.09(-1.17%)
Apr 14, 2004 7.585 7.714 7.585 7.634 249,485 -0.06(-0.78%)
Apr 13, 2004 7.803 7.803 7.638 7.694 290,227 -0.06(-0.72%)
Apr 12, 2004 7.724 7.807 7.720 7.750 154,419 +0.04(+0.46%)
Apr 08, 2004 7.833 7.833 7.694 7.714 73,940 -0.02(-0.31%)
Apr 07, 2004 7.763 7.775 7.676 7.738 328,455 -0.07(-0.87%)
Apr 06, 2004 7.833 7.863 7.758 7.805 82,994 -0.07(-0.86%)
Apr 05, 2004 7.833 7.889 7.805 7.873 410,443 +0.07(+0.94%)
Apr 02, 2004 7.803 7.851 7.708 7.799 450,180 +0.18(+2.43%)
Apr 01, 2004 7.575 7.670 7.575 7.614 354,108 +0.09(+1.16%)
Mar 31, 2004 7.614 7.614 7.519 7.527 1,000,456 -0.09(-1.15%)
Mar 30, 2004 7.575 7.616 7.515 7.614 220,311 +0.09(+1.16%)
Mar 29, 2004 7.575 7.644 7.527 7.527 779,641 +0.05(+0.61%)
Mar 26, 2004 7.406 7.539 7.398 7.481 369,701 +0.07(+0.99%)
Mar 25, 2004 7.227 7.435 7.189 7.408 194,658 +0.27(+3.73%)
Mar 24, 2004 7.137 7.177 7.086 7.141 137,820 +0.07(+1.01%)
Mar 23, 2004 7.117 7.205 7.050 7.070 181,581 -0.02(-0.31%)
Mar 22, 2004 7.107 7.117 7.008 7.092 206,227 -0.17(-2.27%)
Mar 19, 2004 7.237 7.334 7.211 7.257 101,101 -0.02(-0.22%)
Mar 18, 2004 7.217 7.272 7.139 7.272 380,264 +0.02(+0.27%)
Mar 17, 2004 7.197 7.276 7.189 7.253 494,946 +0.10(+1.36%)
Mar 16, 2004 7.257 7.257 7.032 7.155 300,287 -0.01(-0.08%)
Mar 15, 2004 7.296 7.354 7.157 7.161 2,672,913 -0.21(-2.81%)
Mar 12, 2004 7.326 7.368 7.249 7.368 300,287 +0.14(+1.95%)
Mar 11, 2004 7.207 7.352 7.193 7.227 471,809 -0.06(-0.82%)
Mar 10, 2004 7.435 7.443 7.278 7.286 636,288 -0.16(-2.08%)
Mar 09, 2004 7.485 7.499 7.358 7.441 223,832 -0.02(-0.32%)
Mar 08, 2004 7.654 7.658 7.465 7.465 2,668,387 -0.19(-2.47%)
Mar 05, 2004 7.593 7.704 7.575 7.654 220,814 -0.00(-0.05%)
Mar 04, 2004 7.600 7.658 7.600 7.658 136,814 +0.06(+0.84%)
Mar 03, 2004 7.604 7.604 7.555 7.595 62,371 +0.01(+0.13%)
Mar 02, 2004 7.664 7.684 7.585 7.585 107,137 -0.08(-1.04%)
Mar 01, 2004 7.614 7.692 7.559 7.664 737,390 +0.10(+1.31%)
Feb 27, 2004 7.604 7.646 7.527 7.565 152,910 -0.02(-0.26%)
Feb 26, 2004 7.535 7.596 7.455 7.585 172,024 +0.05(+0.66%)
Feb 25, 2004 7.555 7.583 7.495 7.535 341,533 +0.01(+0.11%)
Feb 24, 2004 7.515 7.569 7.455 7.527 246,970 +0.03(+0.34%)
Feb 23, 2004 7.714 7.714 7.479 7.501 621,701 -0.20(-2.58%)
Feb 20, 2004 7.742 7.744 7.591 7.700 754,492 +0.01(+0.08%)
Feb 19, 2004 7.944 7.948 7.694 7.694 207,736 -0.21(-2.67%)
Feb 18, 2004 7.893 7.927 7.807 7.905 214,778 +0.03(+0.40%)
Feb 17, 2004 7.869 7.907 7.801 7.873 184,096 +0.12(+1.54%)
Feb 13, 2004 7.863 7.881 7.716 7.754 165,988 -0.07(-0.94%)
Feb 12, 2004 7.883 7.923 7.823 7.827 238,419 -0.04(-0.46%)
Feb 11, 2004 7.813 7.885 7.754 7.863 215,784 +0.08(+1.02%)
Feb 10, 2004 7.789 7.811 7.746 7.783 266,587 +0.01(+0.13%)
Feb 09, 2004 7.815 7.823 7.742 7.773 329,461 +0.04(+0.57%)
Feb 06, 2004 7.650 7.750 7.624 7.730 281,174 +0.12(+1.51%)
Feb 05, 2004 7.555 7.652 7.543 7.614 262,563 +0.08(+1.06%)
Feb 04, 2004 7.634 7.662 7.527 7.535 380,264 -0.12(-1.61%)
Feb 03, 2004 7.644 7.702 7.583 7.658 296,263 +0.02(+0.31%)
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.