Financial News

iShares S&P Software Index Fund (NY: IGV )

79.07 +0.14 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 252.71 252.71 247.34 248.67 532,700 -4.64(-1.83%)
Jan 30, 2020 249.79 253.39 249.67 253.31 651,078 +3.36(+1.34%)
Jan 29, 2020 251.75 252.12 249.57 249.95 441,470 -0.41(-0.16%)
Jan 28, 2020 247.64 250.95 246.75 250.36 506,041 +4.25(+1.73%)
Jan 27, 2020 244.75 247.66 243.79 246.11 623,057 -4.15(-1.66%)
Jan 24, 2020 253.32 254.15 248.90 250.26 522,900 -1.64(-0.65%)
Jan 23, 2020 251.12 252.13 250.06 251.90 304,177 +1.18(+0.47%)
Jan 22, 2020 252.56 253.66 250.70 250.72 464,963 -0.27(-0.11%)
Jan 21, 2020 249.57 252.25 249.42 250.99 431,288 +0.78(+0.31%)
Jan 17, 2020 250.99 251.00 248.89 250.21 946,100 +0.79(+0.32%)
Jan 16, 2020 248.23 249.46 247.52 249.42 373,083 +2.86(+1.16%)
Jan 15, 2020 245.70 248.30 245.70 246.56 998,508 +0.69(+0.28%)
Jan 14, 2020 247.03 247.45 245.23 245.87 596,005 -1.15(-0.47%)
Jan 13, 2020 245.06 247.44 244.79 247.02 617,159 +2.86(+1.17%)
Jan 10, 2020 245.51 245.99 243.58 244.16 532,300 -0.46(-0.19%)
Jan 09, 2020 244.08 244.71 243.00 244.62 390,444 +2.30(+0.95%)
Jan 08, 2020 239.85 243.63 239.85 242.32 604,509 +2.53(+1.06%)
Jan 07, 2020 239.20 240.31 238.06 239.79 494,454 +0.64(+0.27%)
Jan 06, 2020 234.47 239.29 234.11 239.15 619,610 +2.76(+1.17%)
Jan 03, 2020 234.52 236.96 234.01 236.39 490,000 -0.86(-0.36%)
Jan 02, 2020 234.93 237.27 234.22 237.25 492,546 +4.21(+1.81%)
Dec 31, 2019 231.51 233.07 231.37 233.04 724,000 +0.63(+0.27%)
Dec 30, 2019 234.88 234.99 230.86 232.41 532,406 -2.63(-1.12%)
Dec 27, 2019 235.86 235.86 233.68 235.04 511,500 +0.17(+0.07%)
Dec 26, 2019 234.09 235.23 233.54 234.87 390,672 +1.20(+0.51%)
Dec 24, 2019 233.98 234.12 233.35 233.67 63,900 -0.14(-0.06%)
Dec 23, 2019 234.91 234.91 233.62 233.81 428,146 -0.23(-0.10%)
Dec 20, 2019 233.40 234.05 233.05 234.04 447,000 +1.59(+0.68%)
Dec 19, 2019 231.12 232.45 230.83 232.45 477,748 +1.51(+0.65%)
Dec 18, 2019 230.12 232.28 229.98 230.94 472,441 +1.20(+0.52%)
Dec 17, 2019 231.56 231.56 228.95 229.74 791,476 -1.44(-0.62%)
Dec 16, 2019 230.29 231.65 229.92 231.18 378,257 +2.43(+1.06%)
Dec 13, 2019 226.78 229.25 226.75 228.75 948,600 +1.86(+0.82%)
Dec 12, 2019 225.93 227.84 224.33 226.89 621,650 +0.85(+0.38%)
Dec 11, 2019 226.53 226.53 224.69 226.04 300,031 -0.07(-0.03%)
Dec 10, 2019 226.90 227.72 225.61 226.11 290,422 -0.73(-0.32%)
Dec 09, 2019 227.45 228.39 226.79 226.84 362,954 -0.88(-0.39%)
Dec 06, 2019 227.55 228.13 227.12 227.72 607,900 +1.08(+0.48%)
Dec 05, 2019 226.73 227.04 225.39 226.64 666,307 +0.37(+0.16%)
Dec 04, 2019 228.05 228.10 225.60 226.27 612,784 -1.31(-0.58%)
Dec 03, 2019 223.76 227.68 223.20 227.58 892,868 -0.09(-0.04%)
Dec 02, 2019 232.25 232.25 225.65 227.67 1,845,405 -4.33(-1.86%)
Nov 29, 2019 231.73 232.60 231.67 232.00 511,800 -0.35(-0.15%)
Nov 27, 2019 232.00 232.41 230.73 232.35 628,400 +1.10(+0.48%)
Nov 26, 2019 230.15 231.41 229.95 231.25 427,953 +1.20(+0.52%)
Nov 25, 2019 228.68 230.12 227.72 230.05 439,442 +2.35(+1.03%)
Nov 22, 2019 228.70 228.74 226.10 227.70 403,000 +0.03(+0.01%)
Nov 21, 2019 228.58 229.31 226.79 227.67 475,882 -0.98(-0.43%)
Nov 20, 2019 227.18 229.55 226.68 228.65 703,035 +0.95(+0.42%)
Nov 19, 2019 226.56 228.11 225.55 227.70 671,207 +2.52(+1.12%)
Nov 18, 2019 224.39 225.96 223.68 225.18 565,721 +0.55(+0.24%)
Nov 15, 2019 223.51 224.63 222.01 224.63 295,900 +2.40(+1.08%)
Nov 14, 2019 221.28 222.44 220.99 222.23 429,498 +0.35(+0.16%)
Nov 13, 2019 220.32 222.02 220.32 221.88 205,664 +0.59(+0.27%)
Nov 12, 2019 220.45 222.21 220.45 221.29 669,769 +1.23(+0.56%)
Nov 11, 2019 218.74 220.53 218.25 220.06 306,518 +0.28(+0.13%)
Nov 08, 2019 217.00 219.85 216.73 219.78 254,700 +1.65(+0.76%)
Nov 07, 2019 218.78 220.22 217.31 218.13 571,779 +0.46(+0.21%)
Nov 06, 2019 218.01 218.05 216.84 217.67 308,158 -0.28(-0.13%)
Nov 05, 2019 218.58 219.20 215.92 217.95 522,099 +0.91(+0.42%)
Nov 04, 2019 218.84 220.00 216.59 217.04 439,332 -0.39(-0.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback