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 (%)
Mar 31, 2021
335.10
344.05
335.10
341.42
1,569,187
+7.59(+2.27%)
Mar 30, 2021
331.59
334.84
329.52
333.83
1,149,604
-1.74(-0.52%)
Mar 29, 2021
335.50
339.04
333.16
335.57
865,107
-2.87(-0.85%)
Mar 26, 2021
331.93
338.74
330.89
338.44
1,344,800
+6.88(+2.08%)
Mar 25, 2021
329.61
332.63
326.67
331.56
1,940,954
-1.29(-0.39%)
Mar 24, 2021
343.15
343.32
332.46
332.85
2,218,426
-9.26(-2.71%)
Mar 23, 2021
342.00
346.31
341.12
342.11
858,071
+0.11(+0.03%)
Mar 22, 2021
344.29
344.29
338.73
342.00
1,274,207
+5.01(+1.49%)
Mar 19, 2021
334.01
339.04
331.94
336.99
1,087,500
+3.24(+0.97%)
Mar 18, 2021
341.89
341.89
332.78
333.75
1,890,179
-12.52(-3.62%)
Mar 17, 2021
342.41
348.61
338.88
346.27
1,031,304
-0.55(-0.16%)
Mar 16, 2021
350.17
353.06
344.83
346.82
1,386,021
-1.83(-0.52%)
Mar 15, 2021
345.66
348.71
342.79
348.65
704,215
+2.99(+0.87%)
Mar 12, 2021
343.04
345.77
339.91
345.66
861,000
-3.78(-1.08%)
Mar 11, 2021
348.26
350.65
343.62
349.44
1,469,230
+10.56(+3.12%)
Mar 10, 2021
347.16
348.17
338.78
338.88
1,413,914
-2.31(-0.68%)
Mar 09, 2021
339.02
343.14
336.77
341.19
2,391,814
+14.37(+4.40%)
Mar 08, 2021
336.27
340.34
326.29
326.82
1,663,737
-9.69(-2.88%)
Mar 05, 2021
338.87
339.79
323.15
336.51
2,394,900
+2.52(+0.75%)
Mar 04, 2021
341.86
345.38
329.64
333.99
3,567,594
-9.48(-2.76%)
Mar 03, 2021
356.67
357.49
342.57
343.47
2,658,859
-14.81(-4.13%)
Mar 02, 2021
367.49
367.69
357.98
358.28
1,299,769
-7.13(-1.95%)
Mar 01, 2021
360.18
365.74
358.34
365.41
704,939
+10.81(+3.05%)
Feb 26, 2021
357.01
359.31
350.14
354.60
1,600,000
+0.35(+0.10%)
Feb 25, 2021
365.24
368.65
352.45
354.25
1,904,514
-14.38(-3.90%)
Feb 24, 2021
361.38
369.25
358.88
368.63
1,411,662
+3.52(+0.96%)
Feb 23, 2021
362.12
366.51
350.94
365.11
2,087,830
-3.90(-1.06%)
Feb 22, 2021
375.85
377.01
368.53
369.01
1,151,944
-11.52(-3.03%)
Feb 19, 2021
383.68
384.38
379.90
380.53
1,449,400
+0.55(+0.14%)
Feb 18, 2021
376.06
381.51
374.42
379.98
1,508,016
-1.09(-0.29%)
Feb 17, 2021
382.85
383.01
375.77
381.07
783,685
-3.72(-0.97%)
Feb 16, 2021
386.77
389.44
382.69
384.79
880,547
-1.09(-0.28%)
Feb 12, 2021
380.97
385.91
380.44
385.88
377,000
+2.92(+0.76%)
Feb 11, 2021
383.54
384.37
379.85
382.96
689,878
+2.57(+0.68%)
Feb 10, 2021
384.96
384.96
376.10
380.39
694,457
-0.77(-0.20%)
Feb 09, 2021
376.83
382.00
376.83
381.16
366,124
+3.21(+0.85%)
Feb 08, 2021
378.96
381.22
376.11
377.95
573,571
+0.79(+0.21%)
Feb 05, 2021
373.62
377.46
372.98
377.16
986,300
+6.18(+1.67%)
Feb 04, 2021
365.75
370.98
365.45
370.98
363,286
+5.97(+1.64%)
Feb 03, 2021
368.70
368.70
363.64
365.01
585,414
-1.88(-0.51%)
Feb 02, 2021
359.41
367.65
359.41
366.89
945,409
+9.35(+2.62%)
Feb 01, 2021
353.29
358.52
350.20
357.54
951,339
+8.68(+2.49%)
Jan 29, 2021
351.09
353.49
345.50
348.86
1,030,200
-5.11(-1.44%)
Jan 28, 2021
349.33
358.19
349.33
353.97
910,490
+6.52(+1.88%)
Jan 27, 2021
353.10
355.20
344.97
347.45
1,196,936
-8.27(-2.32%)
Jan 26, 2021
358.03
359.09
355.21
355.72
655,454
-1.99(-0.56%)
Jan 25, 2021
361.13
364.70
350.86
357.71
830,940
-1.12(-0.31%)
Jan 22, 2021
357.27
360.47
357.27
358.83
372,500
+0.41(+0.11%)
Jan 21, 2021
361.28
361.44
357.46
358.42
353,351
-1.30(-0.36%)
Jan 20, 2021
356.97
360.52
356.12
359.72
1,136,255
+6.85(+1.94%)
Jan 19, 2021
350.61
353.43
348.99
352.87
383,176
+4.98(+1.43%)
Jan 15, 2021
349.48
353.17
346.80
347.89
654,300
-1.91(-0.55%)
Jan 14, 2021
352.64
354.41
349.17
349.80
741,353
-1.66(-0.47%)
Jan 13, 2021
351.74
354.62
349.71
351.46
757,895
-0.82(-0.23%)
Jan 12, 2021
353.84
353.84
348.13
352.28
823,074
+0.29(+0.08%)
Jan 11, 2021
351.11
354.89
347.98
351.99
575,893
-3.14(-0.88%)
Jan 08, 2021
351.45
355.90
350.95
355.13
590,500
+5.62(+1.61%)
Jan 07, 2021
342.26
350.21
342.26
349.51
1,111,841
+9.34(+2.75%)
Jan 06, 2021
343.50
345.55
339.08
340.17
1,560,145
-8.35(-2.40%)
Jan 05, 2021
346.42
349.04
345.69
348.52
760,890
+1.35(+0.39%)
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
.