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 )

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 7.704 7.752 7.644 7.644 1,769,028 -0.06(-0.72%)
Jun 29, 2005 7.764 7.766 7.690 7.700 4,229,171 -0.00(-0.05%)
Jun 28, 2005 7.616 7.710 7.616 7.704 289,221 +0.11(+1.44%)
Jun 27, 2005 7.654 7.654 7.575 7.595 1,371,663 -0.04(-0.47%)
Jun 24, 2005 7.704 7.716 7.616 7.630 994,921 -0.11(-1.36%)
Jun 23, 2005 7.849 7.905 7.734 7.736 441,628 -0.09(-1.19%)
Jun 22, 2005 7.903 7.919 7.817 7.829 589,508 -0.03(-0.43%)
Jun 21, 2005 7.831 7.885 7.825 7.863 439,616 +0.04(+0.53%)
Jun 20, 2005 7.758 7.847 7.752 7.821 1,036,167 +0.02(+0.28%)
Jun 17, 2005 7.813 7.831 7.769 7.799 784,670 -0.02(-0.23%)
Jun 16, 2005 7.807 7.833 7.787 7.817 532,167 +0.01(+0.18%)
Jun 15, 2005 7.773 7.823 7.708 7.803 734,370 +0.06(+0.82%)
Jun 14, 2005 7.756 7.775 7.722 7.740 447,664 -0.03(-0.38%)
Jun 13, 2005 7.678 7.785 7.672 7.769 72,431 +0.10(+1.27%)
Jun 10, 2005 7.767 7.779 7.646 7.672 3,398,225 -0.08(-0.98%)
Jun 09, 2005 7.714 7.767 7.678 7.748 2,196,070 +0.03(+0.44%)
Jun 08, 2005 7.803 7.803 7.686 7.714 185,101 -0.04(-0.54%)
Jun 07, 2005 7.793 7.877 7.742 7.756 1,978,777 -0.03(-0.33%)
Jun 06, 2005 7.803 7.803 7.769 7.781 3,341,387 +0.00(+0.05%)
Jun 03, 2005 7.913 7.913 7.777 7.777 1,205,675 -0.12(-1.54%)
Jun 02, 2005 7.913 7.929 7.873 7.899 1,035,161 -0.02(-0.30%)
Jun 01, 2005 7.875 7.952 7.865 7.923 896,334 +0.04(+0.50%)
May 31, 2005 7.863 7.897 7.815 7.883 415,472 +0.03(+0.38%)
May 27, 2005 7.873 7.873 7.841 7.853 166,993 -0.03(-0.43%)
May 26, 2005 7.873 7.899 7.861 7.887 505,508 +0.06(+0.74%)
May 25, 2005 7.857 7.857 7.769 7.829 368,191 -0.04(-0.53%)
May 24, 2005 7.833 7.881 7.809 7.871 656,406 +0.03(+0.38%)
May 23, 2005 7.853 7.887 7.825 7.841 365,676 +0.00(+0.05%)
May 20, 2005 7.809 7.847 7.787 7.837 492,430 +0.02(+0.23%)
May 19, 2005 7.754 7.819 7.754 7.819 330,466 +0.11(+1.37%)
May 18, 2005 7.674 7.742 7.626 7.714 929,532 +0.12(+1.52%)
May 17, 2005 7.505 7.602 7.483 7.599 433,077 +0.09(+1.16%)
May 16, 2005 7.455 7.517 7.428 7.511 1,511,999 +0.07(+0.88%)
May 13, 2005 7.396 7.463 7.352 7.445 163,472 +0.11(+1.46%)
May 12, 2005 7.366 7.406 7.322 7.338 542,227 -0.03(-0.38%)
May 11, 2005 7.326 7.374 7.243 7.366 309,844 +0.08(+1.06%)
May 10, 2005 7.340 7.340 7.268 7.288 117,700 -0.07(-0.97%)
May 09, 2005 7.348 7.376 7.316 7.360 128,263 +0.01(+0.14%)
May 06, 2005 7.322 7.380 7.322 7.350 928,023 +0.06(+0.87%)
May 05, 2005 7.310 7.332 7.249 7.286 724,310 -0.03(-0.41%)
May 04, 2005 7.247 7.330 7.233 7.316 365,173 +0.05(+0.63%)
May 03, 2005 7.207 7.314 7.207 7.270 139,832 +0.08(+1.08%)
May 02, 2005 7.217 7.247 7.157 7.193 101,604 -0.00(-0.06%)
Apr 29, 2005 7.147 7.199 7.082 7.197 599,065 +0.05(+0.67%)
Apr 28, 2005 7.195 7.221 7.129 7.149 518,083 -0.11(-1.45%)
Apr 27, 2005 7.227 7.257 7.161 7.255 144,359 -0.02(-0.22%)
Apr 26, 2005 7.336 7.396 7.270 7.270 272,119 -0.08(-1.06%)
Apr 25, 2005 7.354 7.372 7.312 7.348 183,089 +0.09(+1.23%)
Apr 22, 2005 7.384 7.384 7.257 7.259 364,167 -0.12(-1.59%)
Apr 21, 2005 7.276 7.380 7.237 7.376 1,476,286 +0.20(+2.86%)
Apr 20, 2005 7.276 7.302 7.161 7.171 581,460 -0.07(-1.02%)
Apr 19, 2005 7.207 7.251 7.189 7.245 427,544 +0.07(+1.03%)
Apr 18, 2005 7.157 7.191 7.123 7.171 2,562,249 -0.04(-0.58%)
Apr 15, 2005 7.286 7.330 7.193 7.213 2,605,507 -0.17(-2.37%)
Apr 14, 2005 7.485 7.493 7.378 7.388 1,566,825 -0.12(-1.56%)
Apr 13, 2005 7.595 7.595 7.479 7.505 406,418 -0.11(-1.38%)
Apr 12, 2005 7.535 7.614 7.481 7.610 205,221 +0.05(+0.63%)
Apr 11, 2005 7.585 7.585 7.531 7.563 87,520 +0.01(+0.11%)
Apr 08, 2005 7.638 7.642 7.555 7.555 474,323 -0.08(-1.09%)
Apr 07, 2005 7.545 7.638 7.545 7.638 1,930,992 +0.11(+1.43%)
Apr 06, 2005 7.595 7.608 7.523 7.531 2,200,094 -0.03(-0.45%)
Apr 05, 2005 7.608 7.616 7.555 7.565 1,014,538 -0.07(-0.91%)
Apr 04, 2005 7.614 7.646 7.555 7.634 511,544 +0.00(+0.00%)
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.