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: 8:00 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 (%)
Sep 20, 2024 88.80 89.31 88.33 89.20 6,398,593 +0.01(+0.01%)
Sep 19, 2024 88.98 89.58 88.51 89.19 3,285,020 +2.32(+2.67%)
Sep 18, 2024 87.64 88.02 86.66 86.87 3,005,959 -0.75(-0.86%)
Sep 17, 2024 88.66 88.66 87.34 87.62 2,641,183 -0.40(-0.45%)
Sep 16, 2024 87.52 88.35 87.52 88.02 4,878,609 +0.69(+0.79%)
Sep 13, 2024 87.33 87.72 86.96 87.33 3,664,084 -0.26(-0.30%)
Sep 12, 2024 86.86 87.75 86.67 87.59 2,898,466 +0.92(+1.06%)
Sep 11, 2024 85.44 86.82 84.20 86.67 3,133,793 +0.92(+1.07%)
Sep 10, 2024 85.58 85.83 84.67 85.75 4,886,057 +1.34(+1.59%)
Sep 09, 2024 83.96 84.90 83.87 84.41 4,425,833 +1.05(+1.26%)
Sep 06, 2024 84.76 85.12 82.83 83.36 10,428,672 -1.03(-1.22%)
Sep 05, 2024 84.19 84.89 83.73 84.39 1,893,429 -0.32(-0.38%)
Sep 04, 2024 83.92 85.15 83.84 84.71 2,658,587 -0.19(-0.22%)
Sep 03, 2024 86.56 87.14 84.46 84.90 2,432,118 -1.90(-2.19%)
Aug 30, 2024 86.89 87.00 85.91 86.80 2,877,051 +0.51(+0.59%)
Aug 29, 2024 86.36 87.61 86.19 86.29 3,924,382 +1.04(+1.22%)
Aug 28, 2024 85.96 86.31 84.79 85.25 3,112,293 -1.07(-1.24%)
Aug 27, 2024 85.31 86.46 85.31 86.32 1,908,056 +0.23(+0.27%)
Aug 26, 2024 86.18 86.73 85.91 86.09 2,748,571 -0.28(-0.32%)
Aug 23, 2024 86.72 86.83 85.45 86.37 3,014,700 +0.49(+0.57%)
Aug 22, 2024 87.32 87.74 85.78 85.88 1,732,822 -1.34(-1.54%)
Aug 21, 2024 86.65 87.26 86.44 87.22 3,858,939 +0.53(+0.61%)
Aug 20, 2024 86.53 87.07 86.45 86.69 1,806,982 +0.19(+0.22%)
Aug 19, 2024 85.52 86.50 85.40 86.50 1,982,840 +0.98(+1.15%)
Aug 16, 2024 85.18 85.72 84.95 85.52 1,467,175 +0.10(+0.12%)
Aug 15, 2024 84.66 85.51 84.66 85.42 2,546,517 +1.54(+1.84%)
Aug 14, 2024 83.40 84.28 83.13 83.88 1,748,872 +0.47(+0.56%)
Aug 13, 2024 82.38 83.60 82.36 83.41 6,022,353 +1.47(+1.79%)
Aug 12, 2024 82.56 82.72 81.60 81.94 2,112,407 -0.53(-0.64%)
Aug 09, 2024 81.46 82.63 81.39 82.47 2,404,164 +0.91(+1.12%)
Aug 08, 2024 80.24 81.72 79.67 81.56 5,824,308 +2.61(+3.31%)
Aug 07, 2024 80.66 81.55 78.89 78.95 3,166,403 -0.16(-0.20%)
Aug 06, 2024 79.09 80.20 78.51 79.11 5,303,905 +1.17(+1.50%)
Aug 05, 2024 75.96 79.12 75.96 77.94 6,484,409 -2.27(-2.83%)
Aug 02, 2024 80.67 80.82 79.17 80.21 11,362,898 -2.77(-3.34%)
Aug 01, 2024 84.58 85.52 82.26 82.98 3,590,041 -1.64(-1.94%)
Jul 31, 2024 84.61 85.25 84.30 84.62 3,590,955 +1.16(+1.39%)
Jul 30, 2024 84.47 84.97 82.65 83.46 3,014,497 -0.81(-0.96%)
Jul 29, 2024 85.10 85.33 84.22 84.27 4,303,175 -0.50(-0.59%)
Jul 26, 2024 84.29 85.28 84.09 84.77 2,456,697 +1.05(+1.25%)
Jul 25, 2024 83.82 85.41 82.73 83.72 5,082,591 +0.83(+1.00%)
Jul 24, 2024 84.75 85.30 82.77 82.89 3,675,190 -2.91(-3.39%)
Jul 23, 2024 85.87 86.54 85.67 85.80 5,813,920 +0.18(+0.21%)
Jul 22, 2024 85.32 85.83 84.84 85.62 4,321,183 +0.77(+0.91%)
Jul 19, 2024 84.52 85.24 84.42 84.85 3,342,013 -0.18(-0.21%)
Jul 18, 2024 86.54 86.64 84.51 85.03 3,888,541 -1.29(-1.49%)
Jul 17, 2024 87.27 87.27 86.02 86.32 5,830,185 -1.92(-2.18%)
Jul 16, 2024 87.81 88.37 87.58 88.24 6,213,857 +0.29(+0.33%)
Jul 15, 2024 87.47 88.50 87.30 87.95 5,083,041 +0.63(+0.72%)
Jul 12, 2024 86.30 87.64 86.20 87.32 6,838,264 +0.90(+1.04%)
Jul 11, 2024 86.93 87.73 86.18 86.42 4,911,497 -0.25(-0.29%)
Jul 10, 2024 86.62 86.74 85.67 86.67 6,805,015 -0.01(-0.01%)
Jul 09, 2024 87.83 88.04 86.49 86.68 4,586,436 -1.40(-1.59%)
Jul 08, 2024 88.59 88.77 87.79 88.08 3,968,043 -0.85(-0.96%)
Jul 05, 2024 87.82 88.97 87.81 88.93 2,282,260 +1.05(+1.19%)
Jul 03, 2024 87.73 88.11 87.67 87.88 2,319,859 +0.11(+0.13%)
Jul 02, 2024 86.92 87.87 86.90 87.77 2,483,517 +0.43(+0.49%)
Jul 01, 2024 87.04 87.42 86.14 87.34 3,467,152 +0.44(+0.51%)
Jun 28, 2024 86.77 87.51 86.54 86.90 5,720,248 +0.44(+0.51%)
Jun 27, 2024 84.91 86.91 84.73 86.46 5,984,278 +1.80(+2.13%)
Jun 26, 2024 84.23 84.97 84.13 84.66 1,629,994 +0.10(+0.12%)
Jun 25, 2024 84.20 84.61 83.91 84.56 2,143,851 +0.66(+0.79%)
Jun 24, 2024 84.23 84.69 83.88 83.90 4,082,724 -0.87(-1.03%)
Jun 21, 2024 84.28 84.81 83.70 84.77 3,436,747 +0.84(+1.00%)
Jun 20, 2024 84.16 84.40 83.70 83.93 3,019,555 -0.11(-0.13%)
Jun 18, 2024 83.57 84.12 83.51 84.04 2,420,385 +0.28(+0.33%)
Jun 17, 2024 83.00 83.99 82.36 83.76 3,839,977 +0.72(+0.87%)
Jun 14, 2024 82.50 83.13 82.50 83.04 4,250,227 +1.19(+1.45%)
Jun 13, 2024 82.76 82.85 81.68 81.85 3,577,041 -0.87(-1.05%)
Jun 12, 2024 82.45 83.15 82.25 82.72 4,386,917 +1.84(+2.27%)
Jun 11, 2024 80.22 80.97 79.79 80.88 3,777,714 +0.27(+0.33%)
Jun 10, 2024 80.15 80.78 80.00 80.61 8,922,960 +0.23(+0.29%)
Jun 07, 2024 80.00 80.67 79.76 80.38 2,933,464 +0.11(+0.14%)
Jun 06, 2024 79.93 80.86 79.93 80.27 4,067,059 +0.23(+0.29%)
Jun 05, 2024 79.04 80.05 78.52 80.04 9,787,448 +1.77(+2.26%)
Jun 04, 2024 77.88 78.42 77.74 78.27 6,180,057 +0.33(+0.42%)
Jun 03, 2024 78.43 78.91 77.08 77.94 4,237,524 -0.15(-0.19%)
May 31, 2024 77.65 78.09 76.10 78.09 9,925,636 +0.73(+0.94%)
May 30, 2024 79.78 79.78 77.25 77.36 11,835,725 -4.75(-5.78%)
May 29, 2024 81.36 82.38 81.35 82.11 5,057,220 -0.23(-0.28%)
May 28, 2024 82.80 82.80 81.91 82.34 4,625,973 -0.56(-0.68%)
May 24, 2024 82.88 83.27 82.24 82.90 2,957,630 -0.82(-0.98%)
May 23, 2024 85.20 85.22 83.39 83.72 2,855,712 -0.76(-0.90%)
May 22, 2024 84.42 84.92 83.99 84.48 2,473,348 +0.01(+0.01%)
May 21, 2024 84.59 84.80 84.21 84.47 2,439,509 -0.66(-0.78%)
May 20, 2024 84.36 85.13 84.16 85.13 2,111,560 +0.86(+1.02%)
May 17, 2024 83.88 84.27 83.76 84.27 2,293,740 +0.48(+0.57%)
May 16, 2024 84.05 84.25 83.65 83.79 3,163,404 -0.24(-0.29%)
May 15, 2024 82.73 84.16 82.72 84.03 4,112,532 +2.06(+2.51%)
May 14, 2024 81.25 82.11 81.25 81.97 6,244,616 +0.48(+0.59%)
May 13, 2024 81.88 81.92 81.33 81.49 1,998,986 +0.10(+0.12%)
May 10, 2024 81.34 82.09 81.32 81.39 2,025,126 +0.23(+0.28%)
May 09, 2024 81.17 81.46 80.85 81.16 2,617,084 -0.05(-0.06%)
May 08, 2024 81.15 81.52 81.00 81.21 2,488,460 -0.34(-0.42%)
May 07, 2024 81.65 82.02 81.06 81.55 2,354,460 -0.44(-0.54%)
May 06, 2024 81.08 82.04 81.08 81.99 1,631,975 +1.12(+1.38%)
May 03, 2024 80.90 81.17 80.43 80.87 3,341,074 +0.96(+1.20%)
May 02, 2024 79.91 80.06 78.66 79.91 3,055,503 +0.84(+1.06%)
May 01, 2024 79.00 80.76 78.38 79.07 6,727,848 +0.14(+0.18%)
Apr 30, 2024 80.51 80.61 78.92 78.92 3,212,088 -2.03(-2.51%)
Apr 29, 2024 81.42 81.69 80.46 80.96 2,084,763 -0.13(-0.16%)
Apr 26, 2024 80.86 81.83 80.63 81.09 3,172,608 +0.90(+1.12%)
Apr 25, 2024 79.58 80.40 78.99 80.19 4,400,035 -0.75(-0.93%)
Apr 24, 2024 81.18 81.55 80.38 80.94 2,422,427 +0.08(+0.10%)
Apr 23, 2024 79.78 81.11 79.66 80.86 3,410,301 +1.38(+1.74%)
Apr 22, 2024 79.27 79.75 78.39 79.48 5,243,590 +0.95(+1.21%)
Apr 19, 2024 79.44 79.72 78.23 78.53 4,199,144 -0.97(-1.22%)
Apr 18, 2024 80.28 80.47 79.31 79.50 4,622,670 -0.56(-0.70%)
Apr 17, 2024 80.90 81.19 80.02 80.06 3,100,474 -0.64(-0.79%)
Apr 16, 2024 80.45 81.27 80.13 80.70 4,494,139 +0.22(+0.27%)
Apr 15, 2024 83.05 83.05 80.27 80.48 5,377,941 -2.28(-2.75%)
Apr 12, 2024 83.30 83.42 82.44 82.76 5,572,543 -1.38(-1.64%)
Apr 11, 2024 83.86 84.44 83.21 84.14 3,058,719 +0.55(+0.66%)
Apr 10, 2024 83.27 83.87 83.20 83.59 4,779,410 -1.11(-1.31%)
Apr 09, 2024 84.83 84.98 83.88 84.70 2,165,027 +0.24(+0.28%)
Apr 08, 2024 84.20 84.64 83.70 84.46 2,396,533 +0.29(+0.34%)
Apr 05, 2024 83.29 84.77 83.29 84.17 10,464,500 +0.89(+1.07%)
Apr 04, 2024 85.17 85.76 83.20 83.28 3,396,815 -0.99(-1.17%)
Apr 03, 2024 83.68 84.86 83.68 84.27 1,716,416 +0.15(+0.18%)
Apr 02, 2024 83.63 84.19 83.18 84.12 1,897,503 -0.90(-1.06%)
Apr 01, 2024 85.52 85.73 84.54 85.02 2,502,785 -0.25(-0.29%)
Mar 28, 2024 85.46 85.92 85.22 85.27 2,068,917 -0.12(-0.14%)
Mar 27, 2024 86.45 86.64 84.94 85.39 1,947,250 -0.46(-0.54%)
Mar 26, 2024 85.90 86.34 85.74 85.85 1,108,087 +0.16(+0.19%)
Mar 25, 2024 85.46 85.97 85.20 85.69 1,418,545 -0.30(-0.35%)
Mar 22, 2024 86.49 86.55 85.63 85.99 1,644,090 -0.57(-0.66%)
Mar 21, 2024 86.91 87.29 86.50 86.56 4,347,978 +0.61(+0.71%)
Mar 20, 2024 85.37 86.15 84.94 85.95 3,724,478 +0.82(+0.96%)
Mar 19, 2024 84.19 85.16 83.67 85.13 5,377,897 +0.62(+0.73%)
Mar 18, 2024 83.98 84.89 83.98 84.51 2,968,625 +0.95(+1.14%)
Mar 15, 2024 84.23 84.51 83.26 83.56 5,312,249 -2.41(-2.80%)
Mar 14, 2024 86.82 86.89 85.41 85.97 4,788,248 -0.43(-0.50%)
Mar 13, 2024 86.97 87.09 86.28 86.40 2,322,925 -0.63(-0.72%)
Mar 12, 2024 86.03 87.17 85.58 87.03 3,046,210 +1.87(+2.20%)
Mar 11, 2024 84.47 85.51 84.29 85.16 3,154,686 +0.23(+0.27%)
Mar 08, 2024 85.64 86.35 84.65 84.93 1,910,434 -0.48(-0.56%)
Mar 07, 2024 85.15 85.65 84.22 85.41 1,772,908 +1.00(+1.18%)
Mar 06, 2024 84.94 85.10 83.68 84.41 5,416,525 +1.17(+1.41%)
Mar 05, 2024 85.62 85.69 82.74 83.24 6,906,475 -3.31(-3.82%)
Mar 04, 2024 86.58 86.89 86.42 86.55 1,664,935 -0.37(-0.42%)
Mar 01, 2024 86.37 86.95 85.57 86.91 3,402,335 +0.86(+1.00%)
Feb 29, 2024 85.87 86.28 85.27 86.05 3,130,880 +0.66(+0.77%)
Feb 28, 2024 85.14 85.64 84.91 85.40 1,730,495 -0.15(-0.17%)
Feb 27, 2024 86.06 86.06 84.91 85.55 1,931,930 +0.05(+0.06%)
Feb 26, 2024 85.17 86.22 84.92 85.50 4,134,630 +0.82(+0.96%)
Feb 23, 2024 84.74 85.13 84.22 84.68 2,841,345 +0.45(+0.54%)
Feb 22, 2024 84.48 84.88 84.08 84.23 4,770,960 +2.10(+2.56%)
Feb 21, 2024 82.02 82.16 81.27 82.13 6,011,565 -2.37(-2.80%)
Feb 20, 2024 84.72 85.25 83.47 84.50 4,729,985 -1.06(-1.24%)
Feb 16, 2024 87.03 87.03 85.49 85.55 3,883,550 -1.55(-1.77%)
Feb 15, 2024 87.76 87.77 86.71 87.10 1,535,075 -0.13(-0.15%)
Feb 14, 2024 86.66 87.30 86.30 87.23 1,608,905 +1.69(+1.98%)
Feb 13, 2024 84.78 86.26 84.25 85.53 3,383,790 -1.95(-2.23%)
Feb 12, 2024 88.66 88.66 87.33 87.48 2,217,935 -0.92(-1.04%)
Feb 09, 2024 88.37 88.82 87.90 88.40 2,318,770 +0.96(+1.10%)
Feb 08, 2024 86.73 87.56 86.66 87.44 2,138,795 +0.89(+1.03%)
Feb 07, 2024 86.00 86.83 85.57 86.55 1,612,295 +1.36(+1.60%)
Feb 06, 2024 85.72 85.87 84.31 85.19 1,930,700 -0.15(-0.17%)
Feb 05, 2024 85.90 85.95 84.42 85.33 1,775,350 -0.54(-0.63%)
Feb 02, 2024 85.43 86.10 84.79 85.88 1,856,655 +0.63(+0.74%)
Feb 01, 2024 84.85 85.40 84.23 85.25 3,283,610 +1.17(+1.39%)
Jan 31, 2024 85.35 85.46 84.04 84.08 3,402,155 -1.88(-2.19%)
Jan 30, 2024 86.33 86.37 85.69 85.96 3,455,380 -0.39(-0.45%)
Jan 29, 2024 84.60 86.34 84.60 86.34 3,083,070 +1.68(+1.99%)
Jan 26, 2024 84.71 85.32 84.43 84.66 1,425,625 -0.15(-0.17%)
Jan 25, 2024 85.47 85.47 84.31 84.81 2,095,415 +0.24(+0.28%)
Jan 24, 2024 85.58 85.75 84.55 84.57 4,158,915 -0.03(-0.04%)
Jan 23, 2024 84.85 84.85 83.93 84.60 4,555,295 +0.16(+0.19%)
Jan 22, 2024 84.35 85.09 84.29 84.44 3,400,555 +0.76(+0.91%)
Jan 19, 2024 82.62 83.67 82.40 83.67 2,258,600 +1.49(+1.81%)
Jan 18, 2024 81.96 82.27 81.42 82.19 2,444,900 +0.83(+1.02%)
Jan 17, 2024 81.08 81.44 80.03 81.36 3,967,405 -0.35(-0.43%)
Jan 16, 2024 81.52 82.08 81.14 81.71 1,857,585 -0.02(-0.03%)
Jan 12, 2024 81.72 82.12 81.36 81.74 2,186,255 +0.25(+0.30%)
Jan 11, 2024 81.31 81.85 80.30 81.49 2,452,620 +0.65(+0.81%)
Jan 10, 2024 80.13 81.06 79.91 80.84 4,335,125 +1.09(+1.37%)
Jan 09, 2024 79.05 80.12 78.98 79.74 2,218,590 +0.32(+0.41%)
Jan 08, 2024 77.78 79.47 77.78 79.42 2,212,150 +2.11(+2.73%)
Jan 05, 2024 77.42 78.02 77.14 77.31 3,436,245 -0.09(-0.12%)
Jan 04, 2024 77.58 78.00 77.31 77.41 2,423,365 -0.20(-0.25%)
Jan 03, 2024 77.98 78.34 77.52 77.60 3,369,420 -1.27(-1.61%)
Jan 02, 2024 80.24 80.41 78.34 78.87 4,931,550 -2.25(-2.78%)
Dec 29, 2023 81.71 81.85 80.80 81.13 1,699,980 -0.54(-0.66%)
Dec 28, 2023 81.76 81.82 81.53 81.67 2,213,335 -0.03(-0.03%)
Dec 27, 2023 81.68 81.95 81.42 81.70 2,180,085 -0.06(-0.08%)
Dec 26, 2023 81.70 81.84 81.45 81.76 1,264,050 +0.26(+0.32%)
Dec 22, 2023 81.75 81.75 81.08 81.50 1,544,840 +0.15(+0.18%)
Dec 21, 2023 81.00 81.40 80.65 81.35 1,669,000 +1.09(+1.36%)
Dec 20, 2023 81.16 81.71 80.21 80.25 2,085,205 -1.17(-1.43%)
Dec 19, 2023 81.04 81.53 80.99 81.42 2,338,250 +0.50(+0.62%)
Dec 18, 2023 80.23 81.16 80.23 80.92 3,010,850 +0.61(+0.76%)
Dec 15, 2023 79.37 80.52 79.37 80.30 5,160,480 +0.77(+0.97%)
Dec 14, 2023 80.46 80.78 78.88 79.53 3,804,845 -1.08(-1.34%)
Dec 13, 2023 79.84 80.73 79.40 80.61 6,070,150 +0.93(+1.16%)
Dec 12, 2023 79.02 79.71 78.71 79.68 3,920,090 +0.14(+0.18%)
Dec 11, 2023 78.84 79.64 78.62 79.54 8,567,520 +0.80(+1.02%)
Dec 08, 2023 77.61 78.85 77.61 78.74 1,429,910 +0.65(+0.83%)
Dec 07, 2023 77.80 78.17 77.40 78.09 2,846,035 +0.41(+0.53%)
Dec 06, 2023 79.02 79.02 77.60 77.68 1,866,085 -0.81(-1.03%)
Dec 05, 2023 77.82 78.49 77.58 78.49 1,675,145 -0.01(-0.02%)
Dec 04, 2023 78.54 78.81 77.54 78.50 4,775,265 -0.98(-1.24%)
Dec 01, 2023 78.20 79.51 78.10 79.48 4,940,210 +1.09(+1.39%)
Nov 30, 2023 78.56 79.08 77.41 78.39 5,759,610 +0.63(+0.80%)
Nov 29, 2023 77.54 78.23 77.54 77.77 3,936,985 +1.23(+1.60%)
Nov 28, 2023 75.80 76.71 75.79 76.54 3,985,550 +0.44(+0.58%)
Nov 27, 2023 75.97 76.56 75.77 76.10 7,321,205 -0.03(-0.04%)
Nov 24, 2023 75.90 76.13 75.58 76.13 1,492,375 +0.25(+0.33%)
Nov 22, 2023 76.40 76.57 75.73 75.89 9,302,005 -0.02(-0.02%)
Nov 21, 2023 75.60 76.02 75.31 75.90 9,361,610 -0.03(-0.04%)
Nov 20, 2023 74.90 76.08 74.90 75.93 3,198,235 +1.15(+1.54%)
Nov 17, 2023 74.60 74.94 74.38 74.78 2,595,090 +0.24(+0.32%)
Nov 16, 2023 74.04 74.84 73.93 74.54 2,780,960 +0.03(+0.04%)
Nov 15, 2023 75.22 75.22 74.26 74.51 3,602,890 -0.42(-0.56%)
Nov 14, 2023 74.76 75.04 74.05 74.93 4,519,955 +2.00(+2.74%)
Nov 13, 2023 72.58 73.12 72.32 72.93 3,500,290 +0.07(+0.10%)
Nov 10, 2023 71.32 72.88 71.13 72.85 3,327,125 +1.77(+2.49%)
Nov 09, 2023 72.00 72.28 71.02 71.08 3,611,800 -0.61(-0.85%)
Nov 08, 2023 71.42 71.90 71.16 71.69 2,822,125 +0.48(+0.68%)
Nov 07, 2023 70.47 71.70 70.41 71.21 4,412,010 +1.41(+2.02%)
Nov 06, 2023 69.98 70.14 69.04 69.80 8,202,945 -0.16(-0.23%)
Nov 03, 2023 69.05 70.29 68.78 69.96 8,740,715 +0.73(+1.05%)
Nov 02, 2023 68.87 69.24 68.62 69.23 8,049,625 +1.19(+1.74%)
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.