Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
5.030
5.086
4.994
5.004
74,946
-0.09(-1.68%)
Dec 30, 2002
5.119
5.119
5.010
5.090
77,964
-0.05(-0.93%)
Dec 27, 2002
5.219
5.219
5.121
5.137
30,179
-0.13(-2.49%)
Dec 26, 2002
5.308
5.338
5.268
5.268
21,125
+0.00(+0.00%)
Dec 24, 2002
5.251
5.304
5.251
5.268
17,604
+0.03(+0.57%)
Dec 23, 2002
5.149
5.278
5.149
5.239
49,293
+0.12(+2.41%)
Dec 20, 2002
5.107
5.209
5.107
5.115
37,724
+0.06(+1.18%)
Dec 19, 2002
5.169
5.249
5.034
5.056
1,566,325
-0.12(-2.38%)
Dec 18, 2002
5.308
5.308
5.113
5.179
1,544,193
-0.09(-1.70%)
Dec 17, 2002
5.268
5.370
5.260
5.268
3,629,609
+0.03(+0.65%)
Dec 16, 2002
5.159
5.294
5.159
5.235
3,310,208
+0.19(+3.83%)
Dec 13, 2002
5.169
5.169
5.042
5.042
35,712
-0.20(-3.79%)
Dec 12, 2002
5.308
5.338
5.203
5.241
295,760
-0.02(-0.45%)
Dec 11, 2002
5.199
5.316
5.151
5.264
3,057,201
+0.07(+1.26%)
Dec 10, 2002
5.090
5.262
5.090
5.199
161,461
+0.12(+2.39%)
Dec 09, 2002
5.298
5.298
5.078
5.078
40,742
-0.26(-4.91%)
Dec 06, 2002
5.219
5.398
5.219
5.340
85,509
+0.01(+0.19%)
Dec 05, 2002
5.473
5.497
5.326
5.330
80,479
-0.17(-3.11%)
Dec 04, 2002
5.447
5.521
5.410
5.501
1,090,995
-0.14(-2.40%)
Dec 03, 2002
5.686
5.726
5.571
5.636
789,198
-0.13(-2.24%)
Dec 02, 2002
5.984
6.030
5.746
5.765
152,910
-0.02(-0.31%)
Nov 29, 2002
5.855
5.873
5.783
5.783
767,569
-0.03(-0.55%)
Nov 27, 2002
5.716
5.843
5.698
5.815
1,558,277
+0.20(+3.54%)
Nov 26, 2002
5.789
5.789
5.589
5.616
504,000
-0.19(-3.29%)
Nov 25, 2002
5.765
5.885
5.708
5.807
2,154,829
+0.07(+1.28%)
Nov 22, 2002
5.646
5.763
5.620
5.734
1,140,289
-0.01(-0.21%)
Nov 21, 2002
5.543
5.781
5.543
5.746
1,233,846
+0.29(+5.28%)
Nov 20, 2002
5.219
5.461
5.219
5.457
23,640
+0.19(+3.66%)
Nov 19, 2002
5.278
5.296
5.189
5.264
29,173
-0.04(-0.75%)
Nov 18, 2002
5.487
5.487
5.304
5.304
91,545
-0.10(-1.91%)
Nov 15, 2002
5.288
5.408
5.199
5.408
21,125
+0.09(+1.61%)
Nov 14, 2002
5.229
5.322
5.205
5.322
46,778
+0.23(+4.57%)
Nov 13, 2002
5.032
5.187
4.998
5.090
522,108
+0.04(+0.79%)
Nov 12, 2002
4.921
5.141
4.921
5.050
78,467
+0.17(+3.38%)
Nov 11, 2002
5.020
5.020
4.875
4.885
29,676
-0.18(-3.61%)
Nov 08, 2002
5.199
5.229
5.034
5.068
1,326,397
-0.15(-2.86%)
Nov 07, 2002
5.320
5.320
5.201
5.217
70,922
-0.21(-3.85%)
Nov 06, 2002
5.348
5.437
5.268
5.426
1,765,511
+0.20(+3.76%)
Nov 05, 2002
5.258
5.312
5.199
5.229
42,754
-0.02(-0.38%)
Nov 04, 2002
5.249
5.368
5.227
5.249
1,732,816
+0.19(+3.77%)
Nov 01, 2002
4.970
5.058
4.940
5.058
521,102
+0.14(+2.83%)
Oct 31, 2002
4.940
4.976
4.919
4.919
50,299
-0.02(-0.32%)
Oct 30, 2002
4.767
4.934
4.763
4.934
1,030,133
+0.26(+5.57%)
Oct 29, 2002
4.851
4.851
4.642
4.674
522,108
-0.24(-4.82%)
Oct 28, 2002
4.919
4.940
4.845
4.911
402,546,656
+0.05(+0.98%)
Oct 25, 2002
4.821
4.903
4.771
4.863
30,682
+0.01(+0.20%)
Oct 24, 2002
4.950
4.950
4.775
4.853
72,431
-0.07(-1.49%)
Oct 23, 2002
4.750
4.926
4.738
4.926
1,687,547
+0.23(+4.91%)
Oct 22, 2002
4.732
4.752
4.676
4.696
17,101
-0.17(-3.59%)
Oct 21, 2002
4.708
4.891
4.616
4.871
1,628,193
+0.14(+2.98%)
Oct 18, 2002
4.702
4.759
4.575
4.730
1,031,642
-0.04(-0.75%)
Oct 17, 2002
4.841
4.841
4.694
4.765
746,444
+0.21(+4.72%)
Oct 16, 2002
4.563
4.596
4.487
4.551
35,712
-0.07(-1.55%)
Oct 15, 2002
4.722
4.722
4.616
4.622
77,461
+0.17(+3.75%)
Oct 14, 2002
4.394
4.455
4.354
4.455
52,814
+0.11(+2.42%)
Oct 11, 2002
4.294
4.481
4.294
4.350
123,233
+0.23(+5.60%)
Oct 10, 2002
3.986
4.175
3.956
4.119
122,227
+0.14(+3.50%)
Oct 09, 2002
3.877
4.036
3.877
3.980
171,521
+0.02(+0.50%)
Oct 08, 2002
3.917
3.966
3.847
3.960
998,444
+0.15(+4.02%)
Oct 07, 2002
3.889
3.907
3.807
3.807
15,592
-0.17(-4.25%)
Oct 04, 2002
4.006
4.014
3.903
3.976
464,264
-0.04(-0.99%)
Oct 03, 2002
4.058
4.064
4.016
4.016
30,682
-0.06(-1.37%)
Oct 02, 2002
4.175
4.235
4.072
4.072
17,604
-0.10(-2.43%)
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
.