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 )

89.03 -0.18 (-0.20%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 24, 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 30, 2010 9.394 9.428 9.225 9.394 321,659 +0.04(+0.47%)
Jul 29, 2010 9.414 9.451 9.263 9.350 132,116 -0.06(-0.65%)
Jul 28, 2010 9.533 9.539 9.378 9.412 99,487 -0.14(-1.50%)
Jul 27, 2010 9.628 9.628 9.511 9.555 1,754,653 -0.04(-0.41%)
Jul 26, 2010 9.497 9.596 9.493 9.595 130,738 +0.10(+1.00%)
Jul 23, 2010 9.344 9.499 9.306 9.499 240,028 +0.16(+1.72%)
Jul 22, 2010 9.127 9.349 9.127 9.338 183,104 +0.29(+3.16%)
Jul 21, 2010 9.213 9.214 9.038 9.052 176,284 -0.14(-1.56%)
Jul 20, 2010 8.923 9.197 8.887 9.195 1,822,421 +0.11(+1.20%)
Jul 19, 2010 9.024 9.107 8.996 9.086 205,648 +0.10(+1.08%)
Jul 16, 2010 8.988 9.215 8.978 8.988 290,488 -0.26(-2.77%)
Jul 15, 2010 9.245 9.259 9.121 9.245 591,852 -0.00(-0.01%)
Jul 14, 2010 9.219 9.278 9.178 9.245 238,494 +0.04(+0.48%)
Jul 13, 2010 9.082 9.229 9.080 9.201 169,715 +0.20(+2.25%)
Jul 12, 2010 8.946 9.034 8.925 8.998 1,203,829 +0.04(+0.40%)
Jul 09, 2010 8.962 8.962 8.882 8.962 488,185 +0.06(+0.67%)
Jul 08, 2010 8.938 8.945 8.819 8.903 1,639,110 +0.03(+0.31%)
Jul 07, 2010 8.616 8.887 8.616 8.875 1,990,421 +0.26(+3.07%)
Jul 06, 2010 8.688 8.769 8.551 8.610 2,156,243 +0.05(+0.56%)
Jul 02, 2010 8.563 8.622 8.527 8.563 316,911 -0.00(-0.05%)
Jul 01, 2010 8.549 8.587 8.392 8.567 711,600 +0.01(+0.14%)
Jun 30, 2010 8.614 8.712 8.535 8.555 477,325 -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 9.000 482,763 -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 9.235 200,261 -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 9.443 190,639 +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 9.068 240,717 +0.26(+2.93%)
Jun 09, 2010 8.843 8.984 8.779 8.809 439,349 -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 8.815 249,484 -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 9.384 220,049 +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 9.006 492,798 -0.13(-1.37%)
May 28, 2010 9.131 9.203 9.084 9.131 461,707 -0.09(-0.95%)
May 27, 2010 9.048 9.219 9.048 9.219 364,207 +0.29(+3.27%)
May 26, 2010 8.968 9.143 8.883 8.927 639,883 -0.03(-0.38%)
May 25, 2010 8.833 8.960 8.698 8.960 726,700 -0.04(-0.49%)
May 24, 2010 8.992 9.114 8.974 9.004 525,879 -0.06(-0.66%)
May 21, 2010 8.799 9.111 8.760 9.064 829,537 +0.12(+1.31%)
May 20, 2010 8.980 9.105 8.946 8.946 470,062 -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 9.527 370,585 +0.02(+0.19%)
May 14, 2010 9.509 9.664 9.432 9.509 155,213 -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 9.469 450,808 +0.01(+0.06%)
May 10, 2010 9.451 9.467 9.377 9.463 440,808 +0.43(+4.73%)
May 07, 2010 9.255 9.323 8.923 9.036 1,014,392 -0.24(-2.57%)
May 06, 2010 9.545 16.71 0.0199 9.274 825,201 -0.29(-3.05%)
May 05, 2010 9.594 9.644 9.545 9.567 349,600 -0.07(-0.76%)
May 04, 2010 9.789 9.789 9.579 9.640 296,590 -0.25(-2.57%)
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.