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 (%)
Oct 29, 2010 10.88 10.96 10.88 10.91 423,818 +0.04(+0.38%)
Oct 28, 2010 10.88 10.91 10.75 10.87 311,233 +0.05(+0.50%)
Oct 27, 2010 10.72 10.83 10.69 10.82 136,547 +0.11(+1.06%)
Oct 25, 2010 10.68 10.76 10.66 10.71 134,566 +0.07(+0.64%)
Oct 22, 2010 10.52 10.64 10.50 10.64 120,909 +0.19(+1.87%)
Oct 21, 2010 10.47 10.56 10.33 10.44 184,241 +0.03(+0.27%)
Oct 20, 2010 10.39 10.47 10.34 10.42 92,259 +0.07(+0.65%)
Oct 19, 2010 10.38 10.44 10.28 10.35 2,814,869 -0.18(-1.68%)
Oct 18, 2010 10.54 10.54 10.46 10.53 241,346 -0.03(-0.32%)
Oct 15, 2010 10.57 10.57 10.43 10.56 222,414 +0.06(+0.61%)
Oct 14, 2010 10.54 10.54 10.43 10.50 191,857 -0.03(-0.27%)
Oct 13, 2010 10.42 10.58 10.42 10.52 180,881 +0.16(+1.52%)
Oct 12, 2010 10.22 10.39 10.15 10.37 543,023 +0.14(+1.38%)
Oct 11, 2010 10.29 10.30 10.22 10.22 506,606 -0.07(-0.64%)
Oct 08, 2010 10.29 10.32 10.19 10.29 449,712 -0.01(-0.06%)
Oct 07, 2010 10.22 10.30 10.14 10.30 562,529 +0.15(+1.49%)
Oct 06, 2010 10.43 10.43 10.07 10.15 1,196,282 -0.29(-2.82%)
Oct 05, 2010 10.35 10.45 10.33 10.44 57,542 +0.22(+2.16%)
Oct 04, 2010 10.32 10.36 10.16 10.22 130,899 -0.14(-1.32%)
Oct 01, 2010 10.36 10.42 10.31 10.36 211,076 +0.05(+0.44%)
Sep 30, 2010 10.45 10.48 10.28 10.31 225,910 -0.08(-0.77%)
Sep 29, 2010 10.45 10.45 10.37 10.39 354,188 -0.05(-0.50%)
Sep 28, 2010 10.44 10.46 10.28 10.44 2,291,342 +0.04(+0.34%)
Sep 27, 2010 10.45 10.47 10.38 10.41 988,595 -0.03(-0.30%)
Sep 24, 2010 10.38 10.44 10.36 10.44 428,305 +0.21(+2.02%)
Sep 23, 2010 10.19 10.34 10.19 10.23 1,570,384 -0.02(-0.23%)
Sep 22, 2010 10.36 10.38 10.22 10.25 728,512 -0.28(-2.64%)
Sep 21, 2010 10.64 10.64 10.51 10.53 1,052,365 -0.08(-0.71%)
Sep 20, 2010 10.47 10.62 10.45 10.61 416,796 +0.18(+1.77%)
Sep 17, 2010 10.42 10.43 10.34 10.42 496,576 +0.10(+0.98%)
Sep 15, 2010 10.25 10.34 10.22 10.32 185,947 +0.02(+0.23%)
Sep 14, 2010 10.27 10.36 10.23 10.30 176,319 +0.02(+0.22%)
Sep 13, 2010 10.15 10.30 10.15 10.28 345,331 +0.20(+1.96%)
Sep 10, 2010 10.05 10.10 10.02 10.08 451,900 +0.03(+0.28%)
Sep 09, 2010 10.09 10.10 10.03 10.05 120,713 +0.09(+0.92%)
Sep 08, 2010 9.899 9.985 9.899 9.958 149,847 +0.09(+0.93%)
Sep 07, 2010 9.895 9.942 9.857 9.867 188,341 -0.02(-0.24%)
Sep 03, 2010 9.931 9.931 9.823 9.891 292,833 +0.11(+1.10%)
Sep 02, 2010 9.670 9.787 9.646 9.783 200,694 +0.10(+1.05%)
Sep 01, 2010 9.501 9.688 9.501 9.682 239,742 +0.29(+3.11%)
Aug 31, 2010 9.382 9.443 9.314 9.390 236,276 -0.02(-0.21%)
Aug 30, 2010 9.521 9.545 9.406 9.410 1,621,906 -0.14(-1.48%)
Aug 27, 2010 9.551 9.565 9.300 9.551 428,430 +0.17(+1.82%)
Aug 26, 2010 9.453 9.503 9.373 9.380 1,063,265 -0.06(-0.61%)
Aug 25, 2010 9.356 9.455 9.317 9.437 273,302 +0.02(+0.23%)
Aug 24, 2010 9.416 9.475 9.318 9.416 2,087,075 -0.07(-0.78%)
Aug 23, 2010 9.597 9.648 9.479 9.489 125,316 -0.09(-0.89%)
Aug 20, 2010 9.356 9.580 9.356 9.575 876,714 +0.26(+2.77%)
Aug 19, 2010 9.374 9.423 9.253 9.316 565,969 +0.09(+0.93%)
Aug 18, 2010 9.187 9.270 9.105 9.231 276,677 +0.03(+0.35%)
Aug 17, 2010 9.098 9.261 9.096 9.199 313,466 +0.17(+1.92%)
Aug 16, 2010 8.984 9.078 8.944 9.026 213,541 -0.00(-0.04%)
Aug 13, 2010 9.030 9.103 9.018 9.030 293,940 -0.02(-0.20%)
Aug 12, 2010 9.006 9.070 8.982 9.048 193,034 -0.11(-1.19%)
Aug 11, 2010 9.245 9.245 9.131 9.157 316,112 -0.28(-2.95%)
Aug 10, 2010 9.495 9.495 9.369 9.435 84,357 -0.14(-1.47%)
Aug 09, 2010 9.555 9.601 9.548 9.577 20,954 +0.03(+0.35%)
Aug 06, 2010 9.543 9.543 9.378 9.543 62,703 -0.01(-0.06%)
Aug 05, 2010 9.599 9.600 9.510 9.549 100,015 -0.11(-1.13%)
Aug 04, 2010 9.552 9.669 9.526 9.658 96,388 +0.17(+1.76%)
Aug 03, 2010 9.565 9.569 9.473 9.491 332,388 -0.09(-0.91%)
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.