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 (%)
Mar 29, 2002 8.191 8.261 8.191 8.199 968,765 +0.00(+0.00%)
Mar 28, 2002 8.191 8.261 8.191 8.199 968,765 +0.18(+2.21%)
Mar 27, 2002 7.992 8.056 7.982 8.022 28,670 +0.11(+1.43%)
Mar 26, 2002 7.903 8.074 7.885 7.909 30,179 -0.03(-0.43%)
Mar 25, 2002 8.151 8.151 7.942 7.942 22,131 -0.23(-2.85%)
Mar 22, 2002 8.185 8.203 8.171 8.175 33,700 -0.16(-1.86%)
Mar 21, 2002 8.056 8.330 8.012 8.330 42,251 +0.21(+2.65%)
Mar 20, 2002 8.300 8.300 8.115 8.115 26,658 -0.33(-3.95%)
Mar 19, 2002 8.430 8.489 8.360 8.449 63,880 +0.13(+1.60%)
Mar 18, 2002 8.350 8.390 8.231 8.316 57,341 +0.12(+1.46%)
Mar 15, 2002 8.245 8.247 8.197 8.197 39,736 -0.13(-1.55%)
Mar 14, 2002 8.481 8.481 8.326 8.326 4,023 -0.14(-1.62%)
Mar 13, 2002 8.587 8.628 8.463 8.463 21,628 -0.21(-2.45%)
Mar 12, 2002 8.648 8.775 8.589 8.676 1,042,705 -0.20(-2.31%)
Mar 11, 2002 8.549 8.960 8.549 8.881 566,370 +0.23(+2.62%)
Mar 08, 2002 8.589 8.746 8.589 8.654 1,632,214 +0.28(+3.40%)
Mar 07, 2002 8.599 8.599 8.310 8.370 278,155 -0.05(-0.64%)
Mar 06, 2002 8.251 8.455 8.169 8.424 569,388 +0.04(+0.43%)
Mar 05, 2002 8.300 8.499 8.300 8.388 3,272,980 +0.04(+0.50%)
Mar 04, 2002 7.972 8.350 7.972 8.346 1,096,023 +0.27(+3.40%)
Mar 01, 2002 7.744 8.072 7.744 8.072 3,089,890 +0.37(+4.86%)
Feb 28, 2002 7.837 7.901 7.698 7.698 18,610 -0.17(-2.10%)
Feb 27, 2002 8.082 8.123 7.831 7.863 27,664 -0.12(-1.45%)
Feb 26, 2002 7.952 7.978 7.843 7.978 19,616 +0.14(+1.72%)
Feb 25, 2002 7.604 7.843 7.604 7.843 1,034,658 +0.32(+4.23%)
Feb 22, 2002 7.573 7.573 7.398 7.525 1,016,550 -0.06(-0.84%)
Feb 21, 2002 7.831 7.831 7.587 7.589 4,023 -0.32(-4.10%)
Feb 20, 2002 7.744 7.913 7.654 7.913 7,544 +0.05(+0.66%)
Feb 19, 2002 8.133 8.133 7.861 7.861 286,203 -0.44(-5.32%)
Feb 18, 2002 8.477 8.477 8.255 8.302 18,610 +0.00(+0.00%)
Feb 15, 2002 8.477 8.477 8.255 8.302 201,197 -0.33(-3.78%)
Feb 14, 2002 8.732 8.793 8.620 8.628 11,568 +0.06(+0.70%)
Feb 13, 2002 8.559 8.579 8.559 8.569 3,017 +0.02(+0.23%)
Feb 12, 2002 8.422 8.549 8.422 8.549 122,730 -0.01(-0.12%)
Feb 11, 2002 8.529 8.559 8.519 8.559 8,047 +0.07(+0.82%)
Feb 08, 2002 8.211 8.489 8.185 8.489 87,520 +0.30(+3.64%)
Feb 07, 2002 8.261 8.386 8.181 8.191 31,688 -0.03(-0.36%)
Feb 06, 2002 8.569 8.569 8.221 8.221 34,706 -0.22(-2.59%)
Feb 05, 2002 8.758 8.758 8.439 8.439 22,634 -0.28(-3.19%)
Feb 04, 2002 8.966 8.966 8.718 8.718 19,616 -0.43(-4.65%)
Feb 01, 2002 9.052 9.159 9.052 9.143 11,568 +0.01(+0.09%)
Jan 31, 2002 9.145 9.215 9.040 9.135 1,039,687 +0.04(+0.44%)
Jan 30, 2002 9.143 9.143 8.754 9.096 226,397,456 -0.11(-1.19%)
Jan 29, 2002 9.533 9.533 9.193 9.205 1,029,125 -0.26(-2.75%)
Jan 28, 2002 9.443 9.535 9.346 9.465 93,556 +0.04(+0.44%)
Jan 25, 2002 9.404 9.443 9.328 9.424 1,032,646 -0.18(-1.92%)
Jan 24, 2002 9.473 9.626 9.473 9.608 1,574,370 +0.35(+3.80%)
Jan 23, 2002 9.086 9.296 8.970 9.257 534,682 +0.35(+3.91%)
Jan 22, 2002 9.324 9.326 8.895 8.909 2,737,794 -0.25(-2.69%)
Jan 21, 2002 9.145 9.272 9.145 9.155 74,443 +0.00(+0.00%)
Jan 18, 2002 9.145 9.272 9.119 9.155 74,443 -0.31(-3.24%)
Jan 17, 2002 9.394 9.489 9.267 9.461 43,760 +0.36(+3.91%)
Jan 16, 2002 9.304 9.384 9.105 9.105 2,054,226 -0.40(-4.18%)
Jan 15, 2002 9.511 9.523 9.388 9.503 210,754 +0.03(+0.29%)
Jan 14, 2002 9.622 9.666 9.394 9.475 41,748 -0.24(-2.44%)
Jan 11, 2002 9.811 9.871 9.702 9.712 39,233 -0.06(-0.57%)
Jan 10, 2002 9.809 9.919 9.762 9.768 1,118,658 -0.05(-0.55%)
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.