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 )

89.21 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2003 6.282 6.320 6.183 6.183 1,579,403 -0.08(-1.27%)
Jun 27, 2003 6.284 6.380 6.233 6.262 726,324 -0.01(-0.16%)
Jun 26, 2003 6.205 6.300 6.175 6.272 159,952 +0.09(+1.41%)
Jun 25, 2003 6.183 6.308 6.183 6.185 89,533 +0.01(+0.23%)
Jun 24, 2003 6.223 6.298 6.165 6.171 249,988 -0.03(-0.54%)
Jun 23, 2003 6.322 6.322 6.183 6.205 521,102 -0.16(-2.47%)
Jun 20, 2003 6.471 6.471 6.342 6.362 71,928 -0.09(-1.36%)
Jun 19, 2003 6.541 6.589 6.384 6.449 84,000 -0.10(-1.46%)
Jun 18, 2003 6.531 6.581 6.487 6.545 135,808 -0.02(-0.27%)
Jun 17, 2003 6.545 6.606 6.483 6.563 178,060 +0.08(+1.26%)
Jun 16, 2003 6.342 6.481 6.332 6.481 256,024 +0.16(+2.52%)
Jun 13, 2003 6.551 6.561 6.322 6.322 151,904 -0.19(-2.87%)
Jun 12, 2003 6.541 6.541 6.402 6.509 116,694 +0.04(+0.65%)
Jun 11, 2003 6.402 6.489 6.362 6.467 2,563,261 +0.06(+0.87%)
Jun 10, 2003 6.372 6.412 6.312 6.412 1,110,109 +0.11(+1.74%)
Jun 09, 2003 6.461 6.461 6.284 6.302 936,073 -0.18(-2.82%)
Jun 06, 2003 6.640 6.744 6.461 6.485 968,264 +0.07(+1.05%)
Jun 05, 2003 6.332 6.420 6.300 6.418 1,176,504 +0.03(+0.47%)
Jun 04, 2003 6.203 6.418 6.203 6.388 487,904 +0.21(+3.35%)
Jun 03, 2003 6.074 6.181 6.074 6.181 84,503 +0.11(+1.77%)
Jun 02, 2003 6.243 6.243 6.064 6.074 1,143,307 -0.09(-1.39%)
May 30, 2003 6.147 6.171 6.109 6.159 1,521,559 +0.05(+0.88%)
May 29, 2003 6.113 6.203 6.068 6.105 185,102 +0.00(+0.00%)
May 28, 2003 6.020 6.129 6.020 6.105 65,892 +0.11(+1.82%)
May 27, 2003 5.750 6.032 5.750 5.996 573,413 +0.20(+3.46%)
May 23, 2003 5.805 5.841 5.779 5.795 2,000,409 -0.01(-0.21%)
May 22, 2003 5.706 5.837 5.706 5.807 338,012 +0.14(+2.42%)
May 21, 2003 5.646 5.670 5.587 5.670 1,028,121 +0.05(+0.96%)
May 20, 2003 5.666 5.680 5.577 5.616 67,904 -0.01(-0.18%)
May 19, 2003 5.815 5.815 5.626 5.626 183,090 -0.27(-4.65%)
May 16, 2003 5.940 5.940 5.859 5.901 82,994 -0.04(-0.67%)
May 15, 2003 5.905 5.964 5.869 5.940 36,718 +0.16(+2.75%)
May 14, 2003 5.789 5.801 5.718 5.781 133,293 -0.02(-0.34%)
May 13, 2003 5.742 5.811 5.736 5.801 396,359 +0.01(+0.17%)
May 12, 2003 5.702 5.809 5.702 5.791 373,725 +0.05(+0.94%)
May 09, 2003 5.686 5.763 5.670 5.738 101,101 +0.05(+0.91%)
May 08, 2003 5.686 5.744 5.668 5.686 51,305 -0.10(-1.75%)
May 07, 2003 5.740 5.819 5.738 5.787 128,766 -0.02(-0.38%)
May 06, 2003 5.765 5.863 5.765 5.809 69,916 +0.02(+0.38%)
May 05, 2003 5.805 5.859 5.771 5.787 130,275 +0.02(+0.28%)
May 02, 2003 5.662 5.775 5.636 5.771 4,002,328 +0.23(+4.24%)
May 01, 2003 5.517 5.606 5.449 5.537 116,694 +0.06(+1.09%)
Apr 30, 2003 5.471 5.547 5.459 5.477 367,689 -0.04(-0.72%)
Apr 29, 2003 5.487 5.537 5.451 5.517 33,197 +0.07(+1.31%)
Apr 28, 2003 5.328 5.465 5.328 5.445 93,054 +0.11(+2.13%)
Apr 25, 2003 5.457 5.457 5.332 5.332 286,706 -0.14(-2.51%)
Apr 24, 2003 5.437 5.497 5.410 5.469 56,335 -0.01(-0.15%)
Apr 23, 2003 5.427 5.487 5.348 5.477 580,455 +0.03(+0.55%)
Apr 22, 2003 5.268 5.467 5.268 5.447 481,365 +0.14(+2.62%)
Apr 21, 2003 5.358 5.368 5.292 5.308 149,389 -0.03(-0.56%)
Apr 17, 2003 5.215 5.340 5.205 5.338 457,725 +0.16(+3.15%)
Apr 16, 2003 5.229 5.288 5.169 5.175 54,826 +0.04(+0.70%)
Apr 15, 2003 5.070 5.203 5.070 5.139 291,233 +0.03(+0.58%)
Apr 14, 2003 5.000 5.119 5.000 5.109 124,742 +0.13(+2.59%)
Apr 11, 2003 5.070 5.119 4.980 4.980 202,203 +0.00(+0.00%)
Apr 10, 2003 4.980 5.008 4.883 4.980 342,539 -0.04(-0.79%)
Apr 09, 2003 5.070 5.167 5.012 5.020 1,433,031 -0.05(-1.02%)
Apr 08, 2003 5.149 5.161 5.072 5.072 70,419 -0.09(-1.81%)
Apr 07, 2003 5.308 5.308 5.127 5.165 1,508,481 +0.06(+1.25%)
Apr 04, 2003 5.179 5.179 5.048 5.101 921,989 -0.12(-2.25%)
Apr 03, 2003 5.237 5.304 5.179 5.219 1,014,540 +0.05(+1.04%)
Apr 02, 2003 5.109 5.219 5.109 5.165 233,892 +0.26(+5.40%)
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.