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
)
81.39
+0.23 (+0.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2018
185.26
187.05
183.41
185.52
780,417
+0.64(+0.35%)
Jul 30, 2018
191.26
191.26
183.55
184.88
1,224,291
-6.69(-3.49%)
Jul 27, 2018
196.68
196.68
189.88
191.57
733,300
-5.03(-2.56%)
Jul 26, 2018
196.50
197.86
195.35
196.60
644,419
-0.59(-0.30%)
Jul 25, 2018
194.11
197.34
194.10
197.19
162,740
+3.08(+1.59%)
Jul 24, 2018
197.72
197.72
193.27
194.11
311,281
-2.35(-1.20%)
Jul 23, 2018
195.91
196.50
194.50
196.46
176,577
+0.65(+0.33%)
Jul 20, 2018
196.76
197.13
195.74
195.81
296,401
-0.09(-0.05%)
Jul 19, 2018
196.73
196.73
195.45
195.90
338,920
-1.12(-0.57%)
Jul 18, 2018
196.95
197.24
195.67
197.02
158,747
+0.32(+0.16%)
Jul 17, 2018
194.16
196.98
193.16
196.70
279,215
+1.64(+0.84%)
Jul 16, 2018
196.30
196.48
194.69
195.06
236,478
-1.17(-0.60%)
Jul 13, 2018
196.31
196.51
194.52
196.23
291,903
+0.10(+0.05%)
Jul 12, 2018
192.97
196.27
192.67
196.13
498,714
+5.14(+2.69%)
Jul 11, 2018
188.19
191.32
188.01
190.99
250,936
+1.28(+0.67%)
Jul 10, 2018
190.33
190.76
189.41
189.71
176,354
-0.03(-0.02%)
Jul 09, 2018
189.98
190.33
187.83
189.74
250,133
+0.97(+0.51%)
Jul 06, 2018
186.24
189.11
186.00
188.77
129,226
+2.56(+1.37%)
Jul 05, 2018
185.92
186.34
184.72
186.21
287,915
+1.57(+0.85%)
Jul 03, 2018
184.64
184.64
184.64
0
-1.19(-0.64%)
Jul 02, 2018
181.63
185.83
181.63
185.83
248,818
+3.15(+1.72%)
Jun 29, 2018
184.04
182.26
182.68
377,397
+0.73(+0.40%)
Jun 28, 2018
179.22
182.58
178.82
181.95
454,981
+3.24(+1.81%)
Jun 27, 2018
183.72
184.46
178.71
178.71
314,787
-4.12(-2.25%)
Jun 26, 2018
182.73
184.15
182.27
182.83
169,272
+0.91(+0.50%)
Jun 25, 2018
184.31
184.31
180.16
181.92
695,910
-3.71(-2.00%)
Jun 22, 2018
188.25
188.25
184.70
185.63
773,211
-3.23(-1.71%)
Jun 21, 2018
191.22
191.65
188.36
188.86
206,836
-2.04(-1.07%)
Jun 20, 2018
191.61
192.78
190.78
190.90
225,924
-0.69(-0.36%)
Jun 19, 2018
190.99
191.65
188.69
191.59
217,548
-1.41(-0.73%)
Jun 18, 2018
190.72
193.13
189.89
193.00
279,278
+1.18(+0.61%)
Jun 15, 2018
192.03
192.33
191.82
138,005
-0.51(-0.26%)
Jun 14, 2018
192.03
193.77
191.81
192.33
255,740
+1.04(+0.54%)
Jun 13, 2018
190.94
192.47
190.70
191.29
368,395
+0.72(+0.38%)
Jun 12, 2018
189.32
190.75
189.29
190.57
105,335
+1.93(+1.02%)
Jun 11, 2018
188.43
189.09
187.98
188.64
592,997
+0.52(+0.28%)
Jun 08, 2018
186.28
188.24
185.77
188.12
136,435
+1.35(+0.72%)
Jun 07, 2018
189.99
190.19
184.84
186.77
371,740
-3.22(-1.69%)
Jun 06, 2018
189.99
188.60
189.99
184,217
+1.23(+0.65%)
Jun 05, 2018
187.75
188.93
187.59
188.76
279,308
+1.43(+0.76%)
Jun 04, 2018
186.86
187.43
185.38
187.33
316,497
+1.39(+0.75%)
Jun 01, 2018
183.98
186.01
183.58
185.94
620,179
+2.99(+1.63%)
May 31, 2018
183.38
184.78
182.81
182.95
178,444
-0.16(-0.09%)
May 30, 2018
182.99
183.85
182.23
183.11
320,099
+1.98(+1.09%)
May 29, 2018
181.78
181.99
179.98
181.13
279,441
-1.21(-0.66%)
May 25, 2018
182.34
182.34
182.34
0
-0.41(-0.22%)
May 24, 2018
183.04
183.16
180.84
182.75
168,639
-0.09(-0.05%)
May 23, 2018
179.00
182.84
178.85
182.84
268,448
+2.34(+1.30%)
May 22, 2018
182.70
182.70
180.29
180.50
184,955
-1.13(-0.62%)
May 21, 2018
183.11
183.31
180.78
181.63
112,949
+0.17(+0.09%)
May 18, 2018
179.69
182.19
179.69
181.46
195,342
+1.20(+0.67%)
May 17, 2018
180.34
181.66
179.11
180.26
135,118
-0.37(-0.20%)
May 16, 2018
180.92
181.32
179.92
180.63
109,915
+0.20(+0.11%)
May 15, 2018
179.72
180.53
178.69
180.43
180,136
-0.79(-0.44%)
May 14, 2018
183.85
184.25
180.63
181.22
396,988
-2.08(-1.13%)
May 11, 2018
184.49
184.49
182.63
183.30
105,845
-1.96(-1.06%)
May 10, 2018
184.48
185.41
183.31
185.26
214,628
+1.65(+0.90%)
May 09, 2018
181.41
183.98
180.74
183.61
286,707
+2.95(+1.63%)
May 08, 2018
179.45
180.70
178.71
180.66
179,951
+0.90(+0.50%)
May 07, 2018
178.87
180.47
178.47
179.76
278,472
+1.88(+1.06%)
May 04, 2018
174.10
178.73
174.04
177.88
228,355
+2.69(+1.54%)
May 03, 2018
173.68
176.36
172.16
175.19
427,121
+0.93(+0.53%)
May 02, 2018
174.65
175.94
173.80
174.26
267,272
-0.96(-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
.