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 )

88.66 -0.53 (-0.59%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Jun 30, 2004 7.555 7.606 7.505 7.571 741,917 +0.06(+0.77%)
Jun 29, 2004 7.505 7.547 7.465 7.513 158,443 +0.04(+0.51%)
Jun 28, 2004 7.545 7.545 7.447 7.475 170,012 +0.03(+0.35%)
Jun 25, 2004 7.465 7.505 7.429 7.449 118,203 +0.02(+0.27%)
Jun 24, 2004 7.428 7.487 7.386 7.429 224,335 +0.05(+0.67%)
Jun 23, 2004 7.334 7.386 7.288 7.380 1,548,217 +0.06(+0.87%)
Jun 22, 2004 7.286 7.316 7.217 7.316 811,833 +0.05(+0.74%)
Jun 21, 2004 7.306 7.348 7.251 7.263 186,108 -0.01(-0.19%)
Jun 18, 2004 7.316 7.356 7.276 7.276 309,341 -0.03(-0.44%)
Jun 17, 2004 7.336 7.352 7.288 7.308 117,700 -0.06(-0.78%)
Jun 16, 2004 7.406 7.406 7.338 7.366 111,161 -0.05(-0.67%)
Jun 15, 2004 7.404 7.453 7.360 7.416 92,048 +0.08(+1.08%)
Jun 14, 2004 7.455 7.455 7.300 7.336 106,131 -0.12(-1.65%)
Jun 10, 2004 7.505 7.505 7.457 7.459 101,101 +0.03(+0.37%)
Jun 09, 2004 7.593 7.593 7.431 7.431 158,443 -0.13(-1.68%)
Jun 08, 2004 7.527 7.589 7.523 7.559 270,611 +0.01(+0.13%)
Jun 07, 2004 7.455 7.569 7.416 7.549 240,934 +0.17(+2.35%)
Jun 04, 2004 7.386 7.433 7.346 7.376 148,886 +0.11(+1.50%)
Jun 03, 2004 7.364 7.364 7.266 7.266 1,044,217 -0.09(-1.22%)
Jun 02, 2004 7.394 7.394 7.294 7.356 287,209 +0.03(+0.46%)
Jun 01, 2004 7.356 7.396 7.259 7.322 470,300 -0.04(-0.59%)
May 28, 2004 7.396 7.398 7.322 7.366 221,820 -0.01(-0.19%)
May 27, 2004 7.416 7.416 7.308 7.380 702,683 +0.05(+0.68%)
May 26, 2004 7.306 7.354 7.259 7.330 448,168 +0.05(+0.74%)
May 25, 2004 7.187 7.298 7.099 7.276 268,096 +0.07(+0.91%)
May 24, 2004 7.225 7.261 7.159 7.211 457,222 +0.11(+1.48%)
May 21, 2004 7.207 7.207 7.099 7.105 116,191 -0.00(-0.03%)
May 20, 2004 7.097 7.191 7.092 7.107 285,701 -0.03(-0.42%)
May 19, 2004 7.237 7.292 7.137 7.137 124,742 -0.02(-0.25%)
May 18, 2004 7.197 7.197 7.117 7.155 55,329 +0.09(+1.21%)
May 17, 2004 7.117 7.145 7.048 7.070 108,646 -0.15(-2.04%)
May 14, 2004 7.356 7.356 7.175 7.217 624,216 -0.15(-2.02%)
May 13, 2004 7.326 7.414 7.300 7.366 480,359 +0.02(+0.27%)
May 12, 2004 7.316 7.346 7.125 7.346 120,215 +0.03(+0.46%)
May 11, 2004 7.356 7.378 7.280 7.312 537,701 +0.07(+0.96%)
May 10, 2004 7.217 7.312 7.193 7.243 123,736 -0.11(-1.43%)
May 07, 2004 7.396 7.420 7.322 7.348 246,467 -0.08(-1.04%)
May 06, 2004 7.406 7.429 7.324 7.426 238,419 -0.01(-0.13%)
May 05, 2004 7.445 7.475 7.372 7.435 591,018 -0.01(-0.13%)
May 04, 2004 7.326 7.507 7.314 7.445 148,886 +0.14(+1.85%)
May 03, 2004 7.276 7.396 7.257 7.310 165,485 +0.08(+1.16%)
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%)
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.