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 )

89.10 -0.09 (-0.10%)
Streaming Delayed Price Updated: 12:43 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 (%)
Jun 30, 2010 8.614 8.712 8.535 8.555 477,326 -0.09(-1.06%)
Jun 29, 2010 8.877 8.880 8.589 8.646 371,330 -0.41(-4.56%)
Jun 25, 2010 9.060 9.137 8.986 9.060 197,641 +0.06(+0.66%)
Jun 24, 2010 9.125 9.129 8.990 9.000 482,764 -0.15(-1.60%)
Jun 23, 2010 9.207 9.239 9.119 9.146 143,061 -0.09(-0.96%)
Jun 22, 2010 9.408 9.447 9.235 9.235 200,262 -0.16(-1.65%)
Jun 21, 2010 9.537 9.565 9.368 9.390 171,606 -0.07(-0.71%)
Jun 18, 2010 9.457 9.495 9.418 9.457 163,332 +0.01(+0.15%)
Jun 17, 2010 9.408 9.455 9.370 9.443 190,640 +0.04(+0.47%)
Jun 16, 2010 9.386 9.439 9.334 9.400 163,352 -0.02(-0.17%)
Jun 15, 2010 9.195 9.428 9.195 9.416 150,636 +0.25(+2.71%)
Jun 14, 2010 9.265 9.295 9.165 9.167 129,883 -0.03(-0.28%)
Jun 11, 2010 8.986 9.205 8.986 9.193 210,452 +0.13(+1.38%)
Jun 10, 2010 8.915 9.068 8.899 9.068 240,718 +0.26(+2.93%)
Jun 09, 2010 8.843 8.984 8.779 8.809 439,350 -0.01(-0.07%)
Jun 08, 2010 8.809 8.835 8.684 8.815 260,455 +0.00(+0.00%)
Jun 07, 2010 9.012 9.068 8.809 8.815 249,485 -0.18(-2.05%)
Jun 04, 2010 9.000 9.274 8.982 9.000 150,903 -0.38(-4.09%)
Jun 03, 2010 9.217 9.407 9.189 9.384 220,050 +0.18(+1.97%)
Jun 02, 2010 9.016 9.203 8.948 9.203 291,545 +0.20(+2.19%)
Jun 01, 2010 9.056 9.205 9.006 9.006 492,799 -0.13(-1.37%)
May 28, 2010 9.131 9.203 9.084 9.131 461,708 -0.09(-0.95%)
May 27, 2010 9.048 9.219 9.048 9.219 364,208 +0.29(+3.27%)
May 26, 2010 8.968 9.143 8.883 8.927 639,884 -0.03(-0.38%)
May 25, 2010 8.833 8.960 8.698 8.960 726,701 -0.04(-0.49%)
May 24, 2010 8.992 9.114 8.974 9.004 525,880 -0.06(-0.66%)
May 21, 2010 8.799 9.111 8.760 9.064 829,538 +0.12(+1.31%)
May 20, 2010 8.980 9.105 8.946 8.946 470,063 -0.36(-3.89%)
May 19, 2010 9.420 9.437 9.237 9.308 302,480 -0.13(-1.37%)
May 18, 2010 9.591 9.634 9.386 9.437 244,872 -0.09(-0.94%)
May 17, 2010 9.547 9.599 9.360 9.527 370,586 +0.02(+0.19%)
May 14, 2010 9.509 9.664 9.432 9.509 155,214 -0.25(-2.59%)
May 13, 2010 9.738 9.897 9.738 9.762 118,882 +0.01(+0.10%)
May 12, 2010 9.481 9.771 9.481 9.752 225,155 +0.28(+2.98%)
May 11, 2010 9.505 9.593 9.461 9.469 450,809 +0.01(+0.06%)
May 10, 2010 9.451 9.467 9.377 9.463 440,809 +0.43(+4.73%)
May 07, 2010 9.255 9.323 8.923 9.036 1,014,394 -0.24(-2.57%)
May 06, 2010 9.545 16.71 0.0199 9.274 825,203 -0.29(-3.05%)
May 05, 2010 9.594 9.644 9.545 9.567 349,601 -0.07(-0.76%)
May 04, 2010 9.789 9.789 9.579 9.640 296,590 -0.25(-2.57%)
May 03, 2010 9.809 9.923 9.809 9.895 426,700 +0.10(+1.04%)
Apr 30, 2010 9.954 9.954 9.788 9.793 257,447 -0.21(-2.09%)
Apr 29, 2010 9.964 10.01 9.909 10.00 104,632 +0.07(+0.67%)
Apr 28, 2010 9.978 9.978 9.885 9.936 314,029 -0.02(-0.23%)
Apr 27, 2010 10.11 10.15 9.934 9.958 227,625 -0.18(-1.80%)
Apr 26, 2010 10.14 10.18 10.12 10.14 129,958 +0.01(+0.10%)
Apr 23, 2010 10.11 10.13 10.04 10.13 432,152 +0.02(+0.22%)
Apr 22, 2010 9.964 10.12 9.901 10.11 785,692 +0.06(+0.55%)
Apr 21, 2010 10.04 10.06 9.984 10.05 142,744 +0.03(+0.32%)
Apr 20, 2010 9.905 10.03 9.899 10.02 202,646 +0.16(+1.61%)
Apr 19, 2010 9.855 9.921 9.779 9.863 273,020 -0.04(-0.36%)
Apr 16, 2010 9.952 9.980 9.848 9.899 433,018 -0.06(-0.64%)
Apr 15, 2010 9.976 9.986 9.941 9.962 184,931 -0.04(-0.38%)
Apr 14, 2010 9.929 10.00 9.925 10.00 147,085 +0.12(+1.17%)
Apr 13, 2010 9.873 9.904 9.835 9.885 132,810 -0.01(-0.14%)
Apr 12, 2010 9.869 9.906 9.849 9.899 54,881 +0.03(+0.30%)
Apr 09, 2010 9.746 9.869 9.733 9.869 90,197 +0.12(+1.24%)
Apr 08, 2010 9.700 9.769 9.661 9.748 190,162 +0.03(+0.31%)
Apr 07, 2010 9.762 9.780 9.684 9.718 185,338 -0.06(-0.65%)
Apr 06, 2010 9.724 9.807 9.702 9.781 403,703 +0.01(+0.14%)
Apr 05, 2010 9.670 9.777 9.662 9.768 225,849 +0.13(+1.30%)
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.