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 )

89.19 +2.32 (+2.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2008 8.680 8.748 8.332 8.748 1,391,008 +0.39(+4.66%)
Sep 29, 2008 9.010 9.010 8.312 8.358 1,380,858 -0.66(-7.32%)
Sep 26, 2008 8.793 9.032 8.793 9.018 0 +0.06(+0.71%)
Sep 25, 2008 9.102 9.102 8.853 8.954 840,940 +0.05(+0.51%)
Sep 24, 2008 8.859 8.996 8.833 8.909 553,675 +0.05(+0.58%)
Sep 23, 2008 8.944 9.076 8.825 8.857 1,454,939 -0.03(-0.31%)
Sep 22, 2008 9.290 9.290 8.885 8.885 810,720 -0.36(-3.87%)
Sep 19, 2008 9.622 9.728 9.042 9.243 0 +0.30(+3.33%)
Sep 18, 2008 8.748 8.966 8.479 8.944 1,449,874 +0.34(+3.90%)
Sep 17, 2008 8.895 8.997 8.608 8.608 846,236 -0.40(-4.39%)
Sep 16, 2008 8.750 9.109 8.750 9.004 1,256,246 -0.02(-0.18%)
Sep 15, 2008 8.966 9.270 8.966 9.020 3,345,652 -0.33(-3.55%)
Sep 12, 2008 9.308 9.375 9.203 9.352 731,765 -0.03(-0.31%)
Sep 11, 2008 9.163 9.386 9.145 9.381 1,260,507 +0.10(+1.02%)
Sep 10, 2008 9.294 9.373 9.233 9.286 438,162 +0.09(+0.99%)
Sep 09, 2008 9.481 9.491 9.193 9.195 1,213,175 -0.20(-2.18%)
Sep 08, 2008 9.380 9.587 9.253 9.400 3,028,781 +0.07(+0.70%)
Sep 05, 2008 9.280 9.398 9.201 9.334 0 -0.04(-0.38%)
Sep 04, 2008 9.650 9.650 9.370 9.370 2,320,717 -0.30(-3.10%)
Sep 03, 2008 9.775 9.777 9.608 9.670 2,985,126 -0.10(-1.06%)
Sep 02, 2008 10.04 10.04 9.742 9.773 1,523,130 -0.02(-0.20%)
Aug 29, 2008 9.879 9.897 9.738 9.793 0 -0.19(-1.91%)
Aug 28, 2008 9.891 9.996 9.871 9.984 2,725,803 +0.16(+1.62%)
Aug 27, 2008 9.825 9.901 9.545 9.825 1,254,431 +0.11(+1.15%)
Aug 26, 2008 9.766 9.811 9.654 9.714 627,434 -0.06(-0.65%)
Aug 25, 2008 9.893 9.907 9.750 9.777 657,563 -0.19(-1.88%)
Aug 22, 2008 9.841 9.970 9.841 9.964 3,807,949 +0.16(+1.58%)
Aug 21, 2008 9.833 9.839 9.704 9.809 813,778 -0.11(-1.06%)
Aug 20, 2008 9.944 10.01 9.833 9.915 1,808,579 +0.04(+0.42%)
Aug 19, 2008 10.01 10.01 9.843 9.873 366,531 -0.12(-1.19%)
Aug 18, 2008 10.11 10.18 9.919 9.992 3,581,586 -0.16(-1.53%)
Aug 15, 2008 10.27 10.27 10.10 10.15 0 -0.03(-0.27%)
Aug 14, 2008 10.10 10.22 10.07 10.18 986,888 +0.05(+0.49%)
Aug 13, 2008 10.11 10.19 10.05 10.13 1,518,668 -0.02(-0.23%)
Aug 12, 2008 10.16 10.22 10.09 10.15 991,350 -0.01(-0.06%)
Aug 11, 2008 10.09 10.22 9.990 10.16 934,522 +0.10(+1.01%)
Aug 08, 2008 9.873 10.08 9.829 10.05 1,351,096 +0.19(+1.98%)
Aug 07, 2008 9.809 9.940 9.807 9.859 1,099,403 -0.04(-0.38%)
Aug 06, 2008 9.732 9.901 9.660 9.897 794,584 +0.20(+2.07%)
Aug 05, 2008 9.519 9.706 9.447 9.696 905,464 +0.29(+3.04%)
Aug 04, 2008 9.449 9.453 9.314 9.410 513,994 -0.05(-0.57%)
Aug 01, 2008 9.449 9.499 9.272 9.463 1,394,927 +0.02(+0.17%)
Jul 31, 2008 9.398 9.537 9.388 9.447 340,727 +0.01(+0.15%)
Jul 30, 2008 9.453 9.467 9.314 9.434 443,439 -0.03(-0.36%)
Jul 29, 2008 9.467 9.501 9.245 9.467 1,055,471 +0.24(+2.56%)
Jul 28, 2008 9.384 9.392 9.201 9.231 456,622 -0.17(-1.82%)
Jul 25, 2008 9.402 9.428 9.342 9.402 1,004,010 +0.01(+0.06%)
Jul 24, 2008 9.716 9.716 9.384 9.396 2,091,181 -0.27(-2.84%)
Jul 23, 2008 9.527 9.748 9.527 9.671 1,011,379 +0.11(+1.13%)
Jul 22, 2008 9.457 9.567 9.457 9.563 865,918 +0.07(+0.75%)
Jul 21, 2008 9.791 9.791 9.461 9.491 624,310 -0.11(-1.18%)
Jul 18, 2008 9.612 9.642 9.457 9.604 4,388,071 +0.03(+0.29%)
Jul 17, 2008 9.437 9.662 9.394 9.577 986,783 +0.17(+1.75%)
Jul 16, 2008 9.205 9.418 9.143 9.412 6,578,800 +0.25(+2.69%)
Jul 15, 2008 9.010 9.251 8.960 9.165 5,221,260 +0.12(+1.36%)
Jul 14, 2008 9.189 9.233 9.024 9.042 3,276,435 -0.13(-1.41%)
Jul 11, 2008 9.245 9.292 9.019 9.171 10,859,956 -0.06(-0.60%)
Jul 10, 2008 9.058 9.282 9.058 9.227 4,276,960 +0.13(+1.38%)
Jul 09, 2008 9.370 9.370 9.102 9.102 2,102,272 -0.26(-2.76%)
Jul 08, 2008 9.161 9.360 9.161 9.360 958,162 +0.14(+1.49%)
Jul 07, 2008 9.205 9.346 9.117 9.223 1,887,478 +0.01(+0.06%)
Jul 04, 2008 9.282 9.338 9.205 9.217 167,974 +0.00(+0.00%)
Jul 03, 2008 9.282 9.338 9.205 9.217 167,974 -0.05(-0.56%)
Jul 02, 2008 9.475 9.541 9.257 9.269 5,936,643 -0.19(-2.06%)
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.