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 (%)
Jul 31, 2006 7.445 7.487 7.400 7.485 65,892 +0.04(+0.53%)
Jul 28, 2006 7.382 7.469 7.376 7.445 115,688 +0.09(+1.27%)
Jul 27, 2006 7.443 7.515 7.348 7.352 269,102 -0.03(-0.43%)
Jul 26, 2006 7.292 7.396 7.292 7.384 201,700 +0.08(+1.06%)
Jul 25, 2006 7.284 7.350 7.255 7.306 141,341 +0.04(+0.52%)
Jul 24, 2006 7.205 7.278 7.182 7.268 236,910 +0.11(+1.56%)
Jul 21, 2006 7.167 7.195 7.139 7.157 174,036 -0.02(-0.33%)
Jul 20, 2006 7.249 7.249 7.181 7.181 90,036 -0.09(-1.23%)
Jul 19, 2006 7.105 7.298 7.105 7.270 206,730 +0.17(+2.44%)
Jul 18, 2006 7.117 7.137 7.022 7.097 133,293 +0.00(+0.06%)
Jul 17, 2006 7.076 7.094 7.038 7.094 59,856 +0.01(+0.08%)
Jul 14, 2006 7.103 7.107 7.046 7.088 449,677 +0.00(+0.00%)
Jul 13, 2006 7.097 7.157 7.050 7.088 744,432 -0.05(-0.67%)
Jul 12, 2006 7.217 7.243 7.121 7.135 224,838 -0.11(-1.48%)
Jul 11, 2006 7.199 7.247 7.147 7.243 352,599 +0.03(+0.47%)
Jul 10, 2006 7.296 7.322 7.185 7.209 204,718 -0.10(-1.31%)
Jul 07, 2006 7.288 7.356 7.288 7.304 272,120 -0.05(-0.68%)
Jul 06, 2006 7.435 7.443 7.328 7.354 194,155 -0.08(-1.02%)
Jul 05, 2006 7.483 7.489 7.408 7.429 220,311 -0.13(-1.76%)
Jul 03, 2006 7.533 7.563 7.517 7.563 45,269 +0.07(+0.90%)
Jun 30, 2006 7.571 7.571 7.495 7.495 337,006 -0.03(-0.37%)
Jun 29, 2006 7.366 7.523 7.366 7.523 419,497 +0.17(+2.38%)
Jun 28, 2006 7.322 7.360 7.286 7.348 490,419 +0.03(+0.43%)
Jun 27, 2006 7.412 7.437 7.308 7.316 334,994 -0.11(-1.53%)
Jun 26, 2006 7.433 7.447 7.428 7.429 94,060 +0.01(+0.13%)
Jun 23, 2006 7.390 7.485 7.382 7.420 435,593 +0.01(+0.19%)
Jun 22, 2006 7.386 7.439 7.342 7.406 862,132 -0.02(-0.27%)
Jun 21, 2006 7.314 7.467 7.314 7.426 703,689 +0.14(+1.85%)
Jun 20, 2006 7.300 7.372 7.282 7.290 608,623 -0.01(-0.14%)
Jun 19, 2006 7.320 7.356 7.280 7.300 622,707 -0.02(-0.27%)
Jun 16, 2006 7.278 7.380 7.278 7.320 2,294,661 +0.04(+0.57%)
Jun 15, 2006 7.117 7.312 7.117 7.278 3,956,556 +0.17(+2.43%)
Jun 14, 2006 7.129 7.147 7.042 7.105 780,144 -0.01(-0.14%)
Jun 13, 2006 7.169 7.239 7.115 7.115 422,012 -0.06(-0.83%)
Jun 12, 2006 7.259 7.276 7.175 7.175 201,197 -0.08(-1.15%)
Jun 09, 2006 7.292 7.348 7.257 7.259 258,539 -0.02(-0.33%)
Jun 08, 2006 7.280 7.300 7.153 7.282 405,916 -0.05(-0.65%)
Jun 07, 2006 7.368 7.457 7.330 7.330 109,149 -0.04(-0.49%)
Jun 06, 2006 7.431 7.431 7.314 7.366 668,479 -0.05(-0.72%)
Jun 05, 2006 7.499 7.515 7.420 7.420 274,635 -0.11(-1.45%)
Jun 02, 2006 7.600 7.600 7.495 7.529 178,563 -0.03(-0.45%)
Jun 01, 2006 7.487 7.565 7.485 7.563 251,497 +0.06(+0.79%)
May 31, 2006 7.481 7.533 7.453 7.503 363,665 +0.05(+0.64%)
May 30, 2006 7.555 7.555 7.455 7.455 238,922 -0.15(-2.01%)
May 26, 2006 7.581 7.618 7.581 7.608 64,886 +0.00(+0.00%)
May 25, 2006 7.557 7.608 7.547 7.608 173,533 +0.07(+0.95%)
May 24, 2006 7.445 7.553 7.445 7.537 461,246 +0.07(+0.96%)
May 23, 2006 7.575 7.598 7.461 7.465 284,695 -0.02(-0.27%)
May 22, 2006 7.541 7.571 7.485 7.485 896,839 -0.08(-1.00%)
May 19, 2006 7.591 7.593 7.505 7.561 310,850 -0.03(-0.39%)
May 18, 2006 7.724 7.724 7.585 7.591 601,581 -0.02(-0.21%)
May 17, 2006 7.732 7.732 7.606 7.606 497,461 -0.14(-1.77%)
May 16, 2006 7.829 7.829 7.736 7.744 793,725 -0.09(-1.12%)
May 15, 2006 7.861 7.861 7.773 7.831 428,048 -0.04(-0.48%)
May 12, 2006 7.889 7.927 7.855 7.869 517,078 -0.07(-0.85%)
May 11, 2006 8.094 8.094 7.919 7.936 589,006 -0.20(-2.49%)
May 10, 2006 8.157 8.189 8.123 8.139 879,737 -0.01(-0.12%)
May 09, 2006 8.201 8.201 8.145 8.149 96,574 -0.08(-0.99%)
May 08, 2006 8.219 8.259 8.197 8.231 140,838 -0.01(-0.10%)
May 05, 2006 8.263 8.268 8.215 8.239 77,964 +0.03(+0.34%)
May 04, 2006 8.201 8.223 8.165 8.211 109,652 -0.03(-0.36%)
May 03, 2006 8.292 8.292 8.189 8.241 473,318 -0.11(-1.26%)
May 02, 2006 8.304 8.362 8.304 8.346 349,581 +0.03(+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.