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 (%)
Aug 31, 2009 8.195 8.195 8.122 8.157 280,102 -0.10(-1.16%)
Aug 28, 2009 8.358 8.445 8.217 8.253 303,124 -0.06(-0.77%)
Aug 27, 2009 8.282 8.320 8.179 8.316 223,601 +0.02(+0.19%)
Aug 26, 2009 8.320 8.338 8.264 8.300 210,287 -0.02(-0.19%)
Aug 25, 2009 8.346 8.372 8.296 8.316 390,288 -0.02(-0.26%)
Aug 24, 2009 8.370 8.402 8.308 8.338 281,968 -0.01(-0.07%)
Aug 21, 2009 8.253 8.354 8.223 8.344 442,142 +0.13(+1.59%)
Aug 20, 2009 8.121 8.231 8.092 8.213 234,154 +0.07(+0.81%)
Aug 19, 2009 8.026 8.161 8.018 8.147 284,549 +0.05(+0.61%)
Aug 18, 2009 8.034 8.123 8.034 8.098 1,162,772 -0.02(-0.27%)
Aug 17, 2009 8.165 8.165 8.010 8.119 479,374 -0.18(-2.16%)
Aug 14, 2009 8.328 8.360 8.225 8.298 908,851 -0.06(-0.71%)
Aug 13, 2009 8.374 8.374 8.282 8.357 1,577,808 +0.02(+0.28%)
Aug 12, 2009 8.139 8.404 8.128 8.334 262,598 +0.20(+2.47%)
Aug 11, 2009 8.207 8.225 8.127 8.133 473,700 -0.09(-1.11%)
Aug 10, 2009 8.219 8.270 8.191 8.225 303,295 -0.05(-0.55%)
Aug 07, 2009 8.229 8.296 8.195 8.270 404,865 +0.16(+1.99%)
Aug 06, 2009 8.099 8.147 8.066 8.109 242,418 +0.03(+0.39%)
Aug 05, 2009 8.209 8.209 8.022 8.078 314,743 -0.13(-1.60%)
Aug 04, 2009 8.139 8.231 8.119 8.209 493,694 +0.05(+0.66%)
Aug 03, 2009 8.127 8.169 8.084 8.155 383,795 +0.06(+0.68%)
Jul 31, 2009 8.086 8.179 8.078 8.100 387,210 +0.03(+0.40%)
Jul 30, 2009 8.163 8.235 8.061 8.068 723,064 -0.09(-1.10%)
Jul 29, 2009 8.157 8.173 8.083 8.157 241,729 -0.02(-0.24%)
Jul 28, 2009 8.105 8.187 8.052 8.177 969,265 +0.10(+1.18%)
Jul 27, 2009 8.169 8.171 8.064 8.082 272,572 -0.11(-1.36%)
Jul 24, 2009 8.139 8.193 8.042 8.193 10,190 -0.02(-0.29%)
Jul 23, 2009 8.012 8.253 7.992 8.217 365,526 +0.20(+2.45%)
Jul 22, 2009 7.982 8.048 7.952 8.020 368,056 +0.02(+0.21%)
Jul 21, 2009 7.944 8.006 7.903 8.003 3,804,848 +0.08(+0.97%)
Jul 20, 2009 7.867 7.934 7.853 7.927 1,247,773 +0.07(+0.94%)
Jul 17, 2009 7.809 7.855 7.787 7.853 867,872 +0.03(+0.41%)
Jul 16, 2009 7.742 7.838 7.724 7.821 181,716 +0.07(+0.87%)
Jul 15, 2009 7.587 7.763 7.587 7.754 1,180,825 +0.28(+3.70%)
Jul 14, 2009 7.445 7.481 7.394 7.477 187,300 +0.03(+0.43%)
Jul 13, 2009 7.330 7.453 7.330 7.445 277,170 +0.11(+1.46%)
Jul 10, 2009 7.263 7.366 7.263 7.338 173,513 +0.04(+0.52%)
Jul 09, 2009 7.247 7.344 7.243 7.300 155,400 +0.05(+0.74%)
Jul 08, 2009 7.249 7.266 7.153 7.247 286,626 -0.01(-0.11%)
Jul 07, 2009 7.429 7.429 7.245 7.255 261,743 -0.17(-2.25%)
Jul 06, 2009 7.511 7.511 7.374 7.422 895,094 -0.12(-1.58%)
Jul 02, 2009 7.640 7.640 7.505 7.541 409,221 -0.17(-2.19%)
Jul 01, 2009 7.692 7.793 7.691 7.710 524,075 +0.05(+0.70%)
Jun 30, 2009 7.684 7.736 7.604 7.656 468,615 -0.01(-0.16%)
Jun 29, 2009 7.656 7.716 7.595 7.668 125,401 +0.04(+0.55%)
Jun 26, 2009 7.640 7.668 7.593 7.626 172,808 -0.04(-0.54%)
Jun 25, 2009 7.596 7.668 7.592 7.668 185,343 +0.12(+1.55%)
Jun 24, 2009 7.455 7.599 7.455 7.551 184,599 +0.15(+1.96%)
Jun 23, 2009 7.431 7.435 7.354 7.406 3,409,001 +0.02(+0.22%)
Jun 22, 2009 7.600 7.600 7.390 7.390 744,874 -0.29(-3.78%)
Jun 19, 2009 7.676 7.751 7.670 7.680 305,876 +0.07(+0.89%)
Jun 18, 2009 7.638 7.638 7.553 7.612 1,829,663 -0.03(-0.34%)
Jun 17, 2009 7.561 7.700 7.561 7.638 966,438 +0.08(+1.11%)
Jun 16, 2009 7.718 7.722 7.555 7.555 681,774 -0.11(-1.40%)
Jun 15, 2009 7.789 7.791 7.604 7.662 269,278 -0.19(-2.43%)
Jun 12, 2009 7.787 7.853 7.724 7.853 510,931 +0.04(+0.46%)
Jun 11, 2009 7.787 7.893 7.787 7.817 227,866 +0.05(+0.59%)
Jun 10, 2009 7.833 7.833 7.674 7.771 578,826 -0.01(-0.13%)
Jun 09, 2009 7.752 7.833 7.728 7.781 503,155 +0.07(+0.95%)
Jun 08, 2009 7.656 7.754 7.610 7.708 338,359 -0.04(-0.54%)
Jun 05, 2009 7.795 7.807 7.686 7.750 953,416 +0.01(+0.15%)
Jun 04, 2009 7.716 7.744 7.654 7.738 388,689 +0.07(+0.93%)
Jun 03, 2009 7.660 7.690 7.567 7.666 289,211 -0.04(-0.57%)
Jun 02, 2009 7.628 7.765 7.628 7.710 1,240,545 +0.05(+0.70%)
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.