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, 2023
297.50
304.70
297.50
304.70
912,325
+7.39(+2.49%)
Mar 30, 2023
297.42
298.33
295.71
297.31
533,137
+1.98(+0.67%)
Mar 29, 2023
292.52
295.67
292.49
295.33
692,973
+5.15(+1.77%)
Mar 28, 2023
291.06
291.16
288.57
290.18
540,539
-1.10(-0.38%)
Mar 27, 2023
291.18
293.64
289.47
291.28
664,766
+0.27(+0.09%)
Mar 24, 2023
289.50
291.26
287.74
291.01
791,533
+1.02(+0.35%)
Mar 23, 2023
289.11
293.94
287.99
289.99
587,199
+4.36(+1.53%)
Mar 22, 2023
291.85
294.22
285.49
285.63
747,434
-5.91(-2.03%)
Mar 21, 2023
288.00
292.34
286.43
291.54
1,141,021
+5.25(+1.83%)
Mar 20, 2023
285.66
286.73
283.23
286.29
1,215,384
+0.16(+0.06%)
Mar 17, 2023
287.64
289.47
284.12
286.13
1,055,370
-1.08(-0.38%)
Mar 16, 2023
280.07
287.94
279.55
287.21
1,343,228
+7.66(+2.74%)
Mar 15, 2023
277.04
279.70
275.91
279.55
1,662,735
-0.55(-0.20%)
Mar 14, 2023
277.68
281.02
276.90
280.10
1,021,166
+6.19(+2.26%)
Mar 13, 2023
269.84
277.13
267.61
273.91
1,427,557
+1.66(+0.61%)
Mar 10, 2023
277.84
278.54
270.60
272.25
2,335,121
-7.57(-2.71%)
Mar 09, 2023
286.57
288.98
279.49
279.82
787,105
-6.46(-2.26%)
Mar 08, 2023
285.19
287.26
284.36
286.28
690,377
+0.66(+0.23%)
Mar 07, 2023
288.08
291.07
285.08
285.62
699,716
-2.88(-1.00%)
Mar 06, 2023
290.17
293.04
288.26
288.50
1,060,146
-0.16(-0.06%)
Mar 03, 2023
285.30
289.01
284.79
288.66
1,177,190
+5.24(+1.85%)
Mar 02, 2023
279.26
284.18
278.63
283.42
1,136,899
+6.71(+2.42%)
Mar 01, 2023
277.88
279.49
275.84
276.71
798,318
-2.25(-0.81%)
Feb 28, 2023
277.98
280.33
277.98
278.96
876,023
+0.33(+0.12%)
Feb 27, 2023
280.73
281.94
277.99
278.63
935,098
+0.27(+0.10%)
Feb 24, 2023
277.54
279.96
276.69
278.36
1,215,255
-5.95(-2.09%)
Feb 23, 2023
284.54
285.30
280.31
284.31
1,452,068
+2.48(+0.88%)
Feb 22, 2023
280.55
283.67
280.40
281.83
1,009,624
+2.84(+1.02%)
Feb 21, 2023
280.14
282.03
278.32
278.99
2,124,599
-5.76(-2.02%)
Feb 17, 2023
285.49
286.30
281.88
284.75
1,046,756
-3.36(-1.17%)
Feb 16, 2023
288.81
292.15
287.87
288.11
1,217,661
-7.32(-2.48%)
Feb 15, 2023
290.62
295.54
290.54
295.43
1,226,602
+3.16(+1.08%)
Feb 14, 2023
288.67
294.17
287.11
292.27
1,401,422
+3.23(+1.12%)
Feb 13, 2023
286.13
289.64
285.45
289.04
1,198,207
+4.31(+1.51%)
Feb 10, 2023
284.86
286.57
282.34
284.73
1,377,896
-3.85(-1.33%)
Feb 09, 2023
293.51
294.78
287.31
288.58
1,196,693
-0.23(-0.08%)
Feb 08, 2023
291.47
294.34
288.09
288.81
1,277,273
-2.29(-0.79%)
Feb 07, 2023
285.34
292.22
282.95
291.10
1,196,853
+6.60(+2.32%)
Feb 06, 2023
285.18
287.73
283.77
284.50
1,302,730
-4.50(-1.56%)
Feb 03, 2023
290.11
294.28
287.81
289.00
1,857,743
-8.26(-2.78%)
Feb 02, 2023
295.43
300.11
294.33
297.26
2,600,622
+7.25(+2.50%)
Feb 01, 2023
282.38
291.66
280.07
290.01
2,867,012
+8.04(+2.85%)
Jan 31, 2023
278.18
282.30
277.57
281.97
814,547
+4.60(+1.66%)
Jan 30, 2023
278.94
280.41
276.69
277.37
1,254,303
-4.82(-1.71%)
Jan 27, 2023
279.62
284.18
278.82
282.19
1,142,336
+1.40(+0.50%)
Jan 26, 2023
277.56
280.96
275.30
280.79
1,602,396
+6.78(+2.47%)
Jan 25, 2023
269.00
274.82
265.38
274.01
1,797,883
-0.47(-0.17%)
Jan 24, 2023
275.44
276.92
273.41
274.48
695,274
-1.76(-0.64%)
Jan 23, 2023
272.06
276.57
270.00
276.24
1,659,949
+6.20(+2.30%)
Jan 20, 2023
263.18
270.36
261.97
270.04
1,192,576
+8.43(+3.22%)
Jan 19, 2023
260.86
263.94
260.30
261.61
941,950
-1.98(-0.75%)
Jan 18, 2023
268.26
271.13
263.14
263.59
1,144,978
-3.34(-1.25%)
Jan 17, 2023
265.07
267.89
263.36
266.93
1,223,694
+0.90(+0.34%)
Jan 13, 2023
262.10
266.37
261.36
266.03
804,324
+0.74(+0.28%)
Jan 12, 2023
264.55
265.44
258.93
265.29
1,276,168
+2.09(+0.79%)
Jan 11, 2023
259.53
263.24
258.50
263.20
849,561
+4.14(+1.60%)
Jan 10, 2023
256.71
259.89
256.09
259.06
637,554
+0.26(+0.10%)
Jan 09, 2023
256.16
263.37
256.16
258.80
1,153,305
+5.23(+2.06%)
Jan 06, 2023
251.75
254.76
246.88
253.57
1,316,999
+3.72(+1.49%)
Jan 05, 2023
255.05
255.30
248.99
249.85
1,368,502
-8.30(-3.22%)
Jan 04, 2023
259.39
259.99
255.02
258.15
1,033,163
+1.77(+0.69%)
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
.