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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2024
80.51
80.61
78.92
78.92
3,212,088
-2.03(-2.51%)
Apr 29, 2024
81.42
81.69
80.46
80.96
2,084,763
-0.13(-0.16%)
Apr 26, 2024
80.86
81.83
80.63
81.09
3,172,608
+0.90(+1.12%)
Apr 25, 2024
79.58
80.40
78.99
80.19
4,400,035
-0.75(-0.93%)
Apr 24, 2024
81.18
81.55
80.38
80.94
2,422,427
+0.08(+0.10%)
Apr 23, 2024
79.78
81.11
79.66
80.86
3,410,301
+1.38(+1.74%)
Apr 22, 2024
79.27
79.75
78.39
79.48
5,243,590
+0.95(+1.21%)
Apr 19, 2024
79.44
79.72
78.23
78.53
4,199,144
-0.97(-1.22%)
Apr 18, 2024
80.28
80.47
79.31
79.50
4,622,670
-0.56(-0.70%)
Apr 17, 2024
80.90
81.19
80.02
80.06
3,100,474
-0.64(-0.79%)
Apr 16, 2024
80.45
81.27
80.13
80.70
4,494,139
+0.22(+0.27%)
Apr 15, 2024
83.05
83.05
80.27
80.48
5,377,941
-2.28(-2.75%)
Apr 12, 2024
83.30
83.42
82.44
82.76
5,572,543
-1.38(-1.64%)
Apr 11, 2024
83.86
84.44
83.21
84.14
3,058,719
+0.55(+0.66%)
Apr 10, 2024
83.27
83.87
83.20
83.59
4,779,410
-1.11(-1.31%)
Apr 09, 2024
84.83
84.98
83.88
84.70
2,165,027
+0.24(+0.28%)
Apr 08, 2024
84.20
84.64
83.70
84.46
2,396,533
+0.29(+0.34%)
Apr 05, 2024
83.29
84.77
83.29
84.17
10,464,500
+0.89(+1.07%)
Apr 04, 2024
85.17
85.76
83.20
83.28
3,396,815
-0.99(-1.17%)
Apr 03, 2024
83.68
84.86
83.68
84.27
1,716,416
+0.15(+0.18%)
Apr 02, 2024
83.63
84.19
83.18
84.12
1,897,503
-0.90(-1.06%)
Apr 01, 2024
85.52
85.73
84.54
85.02
2,502,785
-0.25(-0.29%)
Mar 28, 2024
85.46
85.92
85.22
85.27
2,068,917
-0.12(-0.14%)
Mar 27, 2024
86.45
86.64
84.94
85.39
1,947,250
-0.46(-0.54%)
Mar 26, 2024
85.90
86.34
85.74
85.85
1,108,087
+0.16(+0.19%)
Mar 25, 2024
85.46
85.97
85.20
85.69
1,418,545
-0.30(-0.35%)
Mar 22, 2024
86.49
86.55
85.63
85.99
1,644,090
-0.57(-0.66%)
Mar 21, 2024
86.91
87.29
86.50
86.56
4,347,978
+0.61(+0.71%)
Mar 20, 2024
85.37
86.15
84.94
85.95
3,724,478
+0.82(+0.96%)
Mar 19, 2024
84.19
85.16
83.67
85.13
5,377,897
+0.62(+0.73%)
Mar 18, 2024
83.98
84.89
83.98
84.51
2,968,625
+0.95(+1.14%)
Mar 15, 2024
84.23
84.52
83.26
83.56
5,312,249
-2.41(-2.80%)
Mar 14, 2024
86.82
86.89
85.41
85.97
4,788,248
-0.43(-0.50%)
Mar 13, 2024
86.97
87.09
86.28
86.40
2,322,925
-0.63(-0.72%)
Mar 12, 2024
86.03
87.17
85.58
87.03
3,046,210
+1.87(+2.20%)
Mar 11, 2024
84.47
85.51
84.29
85.16
3,154,686
+0.23(+0.27%)
Mar 08, 2024
85.64
86.35
84.65
84.93
1,910,434
-0.48(-0.56%)
Mar 07, 2024
85.15
85.65
84.22
85.41
1,772,908
-336.65(-79.76%)
Mar 06, 2024
424.70
425.50
418.39
422.06
1,083,305
+5.86(+1.41%)
Mar 05, 2024
428.08
428.46
413.69
416.20
1,381,295
-16.54(-3.82%)
Mar 04, 2024
432.89
434.45
432.10
432.74
332,987
-1.83(-0.42%)
Mar 01, 2024
431.83
434.75
427.84
434.57
680,467
+4.30(+1.00%)
Feb 29, 2024
429.33
431.38
426.36
430.27
626,176
+3.28(+0.77%)
Feb 28, 2024
425.68
428.20
424.53
426.99
346,099
-0.74(-0.17%)
Feb 27, 2024
430.29
430.29
424.55
427.73
386,386
+0.25(+0.06%)
Feb 26, 2024
425.87
431.08
424.62
427.48
826,926
+4.08(+0.96%)
Feb 23, 2024
423.70
425.64
421.10
423.40
568,269
+2.26(+0.54%)
Feb 22, 2024
422.39
424.42
420.38
421.14
954,192
+10.50(+2.56%)
Feb 21, 2024
410.08
410.80
406.35
410.64
1,202,313
-11.84(-2.80%)
Feb 20, 2024
423.62
426.26
417.34
422.48
945,997
-5.29(-1.24%)
Feb 16, 2024
435.13
435.13
427.45
427.77
776,710
-7.73(-1.77%)
Feb 15, 2024
438.78
438.84
433.54
435.50
307,015
-0.64(-0.15%)
Feb 14, 2024
433.30
436.51
431.50
436.14
321,781
+8.47(+1.98%)
Feb 13, 2024
423.91
431.28
421.25
427.67
676,758
-9.74(-2.23%)
Feb 12, 2024
443.28
443.28
436.67
437.41
443,587
-4.60(-1.04%)
Feb 09, 2024
441.83
444.09
439.49
442.01
463,754
+4.82(+1.10%)
Feb 08, 2024
433.63
437.81
433.29
437.19
427,759
+4.45(+1.03%)
Feb 07, 2024
430.00
434.16
427.84
432.74
322,459
+6.81(+1.60%)
Feb 06, 2024
428.59
429.33
421.54
425.93
386,140
-0.73(-0.17%)
Feb 05, 2024
429.48
429.75
422.07
426.66
355,070
-2.72(-0.63%)
Feb 02, 2024
427.15
430.50
423.97
429.38
371,331
+3.14(+0.74%)
Feb 01, 2024
424.24
427.00
421.16
426.24
656,722
+5.86(+1.39%)
Jan 31, 2024
426.77
427.28
420.18
420.38
680,431
-9.40(-2.19%)
Jan 30, 2024
431.67
431.86
428.47
429.78
691,076
-1.94(-0.45%)
Jan 29, 2024
423.02
431.72
423.02
431.72
616,614
+8.41(+1.99%)
Jan 26, 2024
423.57
426.61
422.16
423.31
285,125
-0.74(-0.17%)
Jan 25, 2024
427.34
427.34
421.53
424.05
419,083
+1.19(+0.28%)
Jan 24, 2024
427.92
428.77
422.73
422.86
831,783
-0.15(-0.04%)
Jan 23, 2024
424.27
424.27
419.67
423.01
911,059
+0.82(+0.19%)
Jan 22, 2024
421.76
425.44
421.45
422.19
680,111
+3.82(+0.91%)
Jan 19, 2024
413.11
418.37
412.02
418.37
451,720
+7.43(+1.81%)
Jan 18, 2024
409.78
411.35
407.08
410.94
488,980
+4.15(+1.02%)
Jan 17, 2024
405.41
407.19
400.16
406.79
793,481
-1.77(-0.43%)
Jan 16, 2024
407.58
410.39
405.68
408.56
371,517
-0.12(-0.03%)
Jan 12, 2024
408.62
410.59
406.80
408.68
437,251
+1.23(+0.30%)
Jan 11, 2024
406.56
409.27
401.52
407.45
490,524
+3.26(+0.81%)
Jan 10, 2024
400.63
405.28
399.56
404.19
867,025
+5.47(+1.37%)
Jan 09, 2024
395.27
400.59
394.89
398.72
443,718
+1.61(+0.41%)
Jan 08, 2024
388.90
397.36
388.90
397.11
442,430
+10.55(+2.73%)
Jan 05, 2024
387.12
390.09
385.70
386.56
687,249
-0.47(-0.12%)
Jan 04, 2024
387.90
389.98
386.56
387.03
484,673
-0.98(-0.25%)
Jan 03, 2024
389.92
391.69
387.60
388.01
673,884
-6.36(-1.61%)
Jan 02, 2024
401.19
402.06
391.71
394.37
986,310
-11.27(-2.78%)
Dec 29, 2023
408.53
409.26
404.02
405.64
339,996
-2.70(-0.66%)
Dec 28, 2023
408.78
409.12
407.64
408.34
442,667
-0.14(-0.03%)
Dec 27, 2023
408.42
409.73
407.11
408.48
436,017
-0.31(-0.08%)
Dec 26, 2023
408.50
409.21
407.26
408.79
252,810
+1.30(+0.32%)
Dec 22, 2023
408.77
408.77
405.42
407.49
308,968
+0.75(+0.18%)
Dec 21, 2023
405.01
406.99
403.25
406.74
333,800
+5.47(+1.36%)
Dec 20, 2023
405.81
408.56
401.06
401.27
417,041
-5.83(-1.43%)
Dec 19, 2023
405.18
407.63
404.95
407.10
467,650
+2.52(+0.62%)
Dec 18, 2023
401.16
405.79
401.16
404.58
602,170
+3.07(+0.76%)
Dec 15, 2023
396.84
402.61
396.84
401.51
1,032,096
+3.86(+0.97%)
Dec 14, 2023
402.31
403.90
394.40
397.65
760,969
-5.40(-1.34%)
Dec 13, 2023
399.18
403.65
397.00
403.05
1,214,030
+4.63(+1.16%)
Dec 12, 2023
395.12
398.54
393.56
398.42
784,018
+0.71(+0.18%)
Dec 11, 2023
394.21
398.20
393.10
397.71
1,713,504
+4.02(+1.02%)
Dec 08, 2023
388.03
394.26
388.03
393.69
285,982
+3.24(+0.83%)
Dec 07, 2023
389.02
390.86
387.00
390.45
569,207
+2.05(+0.53%)
Dec 06, 2023
395.08
395.08
387.99
388.40
373,217
-4.04(-1.03%)
Dec 05, 2023
389.10
392.44
387.92
392.44
335,029
-0.06(-0.02%)
Dec 04, 2023
392.70
394.07
387.68
392.50
955,053
-4.92(-1.24%)
Dec 01, 2023
391.02
397.55
390.52
397.42
988,042
+5.45(+1.39%)
Nov 30, 2023
392.80
395.38
387.03
391.97
1,151,922
+3.13(+0.80%)
Nov 29, 2023
387.72
391.16
387.72
388.84
787,397
+6.14(+1.60%)
Nov 28, 2023
379.00
383.57
378.93
382.70
797,110
+2.20(+0.58%)
Nov 27, 2023
379.86
382.81
378.85
380.50
1,464,241
-0.17(-0.04%)
Nov 24, 2023
379.48
380.67
377.91
380.67
298,475
+1.24(+0.33%)
Nov 22, 2023
381.99
382.84
378.67
379.43
1,860,401
-0.08(-0.02%)
Nov 21, 2023
377.99
380.10
376.54
379.51
1,872,322
-0.14(-0.04%)
Nov 20, 2023
374.48
380.39
374.48
379.65
639,647
+5.74(+1.54%)
Nov 17, 2023
373.00
374.68
371.88
373.91
519,018
+1.20(+0.32%)
Nov 16, 2023
370.21
374.21
369.66
372.71
556,192
+0.16(+0.04%)
Nov 15, 2023
376.11
376.11
371.30
372.55
720,578
-2.09(-0.56%)
Nov 14, 2023
373.81
375.18
370.25
374.64
903,991
+10.00(+2.74%)
Nov 13, 2023
362.88
365.59
361.60
364.64
700,058
+0.37(+0.10%)
Nov 10, 2023
356.58
364.40
355.64
364.27
665,425
+8.85(+2.49%)
Nov 09, 2023
360.00
361.39
355.12
355.42
722,360
-3.04(-0.85%)
Nov 08, 2023
357.11
359.51
355.80
358.46
564,425
+2.41(+0.68%)
Nov 07, 2023
352.34
358.49
352.04
356.05
882,402
+7.06(+2.02%)
Nov 06, 2023
349.91
350.68
345.20
348.99
1,640,589
-0.82(-0.23%)
Nov 03, 2023
345.27
351.47
343.90
349.81
1,748,143
+3.65(+1.05%)
Nov 02, 2023
344.35
346.20
343.09
346.16
1,609,925
+5.93(+1.74%)
Nov 01, 2023
337.59
340.74
335.72
340.23
1,581,147
+2.78(+0.82%)
Oct 31, 2023
334.14
338.27
332.36
337.45
655,395
+3.89(+1.17%)
Oct 30, 2023
331.24
335.05
330.32
333.56
816,819
+4.37(+1.33%)
Oct 27, 2023
331.64
332.80
328.31
329.19
698,601
-0.14(-0.04%)
Oct 26, 2023
333.54
336.66
327.14
329.33
1,211,578
-3.38(-1.02%)
Oct 25, 2023
341.32
341.88
331.73
332.71
1,052,280
-9.17(-2.68%)
Oct 24, 2023
340.62
343.72
337.72
341.88
457,979
+3.09(+0.91%)
Oct 23, 2023
335.92
342.32
333.75
338.79
738,266
+0.02(+0.01%)
Oct 20, 2023
346.42
347.00
336.66
338.77
1,286,524
-8.78(-2.53%)
Oct 19, 2023
350.52
354.09
346.92
347.55
661,654
-2.19(-0.63%)
Oct 18, 2023
353.51
355.31
349.03
349.74
513,061
-5.34(-1.50%)
Oct 17, 2023
349.79
357.04
349.19
355.08
1,775,746
+1.79(+0.51%)
Oct 16, 2023
350.34
355.64
350.27
353.29
753,280
+4.01(+1.15%)
Oct 13, 2023
352.93
354.51
347.74
349.28
465,257
-3.88(-1.10%)
Oct 12, 2023
355.85
357.62
350.84
353.16
663,648
-1.47(-0.41%)
Oct 11, 2023
353.87
356.00
351.93
354.63
462,935
+1.98(+0.56%)
Oct 10, 2023
351.53
355.53
350.53
352.65
856,385
+1.63(+0.46%)
Oct 09, 2023
346.80
351.66
345.64
351.02
612,082
+2.32(+0.67%)
Oct 06, 2023
336.58
349.97
336.57
348.70
644,020
+9.17(+2.70%)
Oct 05, 2023
339.87
340.00
335.39
339.53
492,077
-0.42(-0.12%)
Oct 04, 2023
335.57
340.76
335.57
339.95
1,049,191
+5.41(+1.62%)
Oct 03, 2023
340.00
342.30
333.03
334.54
529,632
-8.61(-2.51%)
Oct 02, 2023
341.43
344.71
340.61
343.15
558,713
+1.89(+0.55%)
Sep 29, 2023
342.49
346.03
340.50
341.26
638,330
+1.33(+0.39%)
Sep 28, 2023
334.49
341.97
333.21
339.93
471,795
+2.58(+0.76%)
Sep 27, 2023
336.15
339.05
334.49
337.35
593,355
+2.26(+0.67%)
Sep 26, 2023
337.61
339.29
333.99
335.09
582,563
-5.41(-1.59%)
Sep 25, 2023
338.81
340.51
338.84
340.50
388,956
-0.07(-0.02%)
Sep 22, 2023
341.32
343.56
340.12
340.57
508,881
+0.58(+0.17%)
Sep 21, 2023
344.43
346.24
339.87
339.99
584,114
-8.19(-2.35%)
Sep 20, 2023
353.20
354.05
348.06
348.18
450,036
-3.17(-0.90%)
Sep 19, 2023
350.92
351.48
347.56
351.35
355,828
-0.43(-0.12%)
Sep 18, 2023
349.83
352.98
349.82
351.78
624,192
-0.14(-0.04%)
Sep 15, 2023
355.18
356.78
350.61
351.92
1,015,858
-6.77(-1.89%)
Sep 14, 2023
359.34
359.87
355.57
358.69
519,565
+1.76(+0.49%)
Sep 13, 2023
355.83
358.39
354.51
356.93
560,738
+0.75(+0.21%)
Sep 12, 2023
359.90
361.38
356.00
356.18
698,079
-10.56(-2.88%)
Sep 11, 2023
366.79
367.09
363.91
366.74
696,413
+2.95(+0.81%)
Sep 08, 2023
364.46
365.74
362.96
363.79
748,717
+0.66(+0.18%)
Sep 07, 2023
360.70
363.92
359.25
363.13
710,376
-0.86(-0.24%)
Sep 06, 2023
362.08
365.00
361.16
363.99
474,735
+0.52(+0.14%)
Sep 05, 2023
360.18
364.12
359.35
363.47
840,479
+1.76(+0.49%)
Sep 01, 2023
361.97
363.76
360.16
361.71
523,707
+1.68(+0.47%)
Aug 31, 2023
359.75
362.22
358.80
360.03
825,167
+2.60(+0.73%)
Aug 30, 2023
353.81
357.49
353.49
357.43
585,402
+3.17(+0.89%)
Aug 29, 2023
346.44
354.38
346.44
354.26
561,776
+6.74(+1.94%)
Aug 28, 2023
348.00
349.22
345.75
347.52
421,411
+1.66(+0.48%)
Aug 25, 2023
340.64
347.20
339.20
345.86
850,169
+6.72(+1.98%)
Aug 24, 2023
351.82
351.82
339.12
339.14
890,769
-7.87(-2.27%)
Aug 23, 2023
343.28
348.91
342.22
347.01
722,885
+5.61(+1.64%)
Aug 22, 2023
343.98
344.69
340.77
341.40
644,149
-0.28(-0.08%)
Aug 21, 2023
337.97
342.41
337.97
341.68
708,486
+5.96(+1.78%)
Aug 18, 2023
330.02
336.75
330.01
335.72
647,089
+1.37(+0.41%)
Aug 17, 2023
340.17
341.13
333.97
334.35
564,550
-5.16(-1.52%)
Aug 16, 2023
341.12
344.01
339.37
339.51
552,198
-2.95(-0.86%)
Aug 15, 2023
344.57
345.38
341.42
342.46
1,299,420
-2.96(-0.86%)
Aug 14, 2023
339.22
345.42
339.14
345.42
1,265,966
+4.44(+1.30%)
Aug 11, 2023
338.08
342.32
338.08
340.98
563,259
-0.52(-0.15%)
Aug 10, 2023
342.69
346.36
339.40
341.50
1,161,022
+2.19(+0.65%)
Aug 09, 2023
342.85
343.53
337.70
339.31
710,244
-3.95(-1.15%)
Aug 08, 2023
343.18
344.28
339.68
343.26
782,887
-5.69(-1.63%)
Aug 07, 2023
347.62
349.00
345.89
348.95
508,668
+2.21(+0.64%)
Aug 04, 2023
351.36
351.99
346.23
346.74
881,836
-3.92(-1.12%)
Aug 03, 2023
349.64
352.61
349.48
350.66
843,696
-2.30(-0.65%)
Aug 02, 2023
359.10
359.10
350.24
352.96
1,565,633
-11.56(-3.17%)
Aug 01, 2023
361.77
365.46
360.22
364.52
526,206
+0.18(+0.05%)
Jul 31, 2023
360.04
364.34
360.04
364.34
592,748
+4.88(+1.36%)
Jul 28, 2023
357.33
360.15
356.09
359.46
473,354
+5.15(+1.45%)
Jul 27, 2023
362.13
362.72
352.84
354.31
551,581
-2.77(-0.78%)
Jul 26, 2023
358.56
359.01
354.72
357.08
890,445
-3.49(-0.97%)
Jul 25, 2023
357.18
361.90
357.18
360.57
804,531
+2.72(+0.76%)
Jul 24, 2023
359.43
360.19
355.27
357.85
615,453
-1.11(-0.31%)
Jul 21, 2023
360.83
363.45
358.02
358.96
765,415
+0.93(+0.26%)
Jul 20, 2023
363.20
366.59
357.25
358.03
1,893,674
-8.98(-2.45%)
Jul 19, 2023
368.81
371.56
365.62
367.01
1,832,697
+0.44(+0.12%)
Jul 18, 2023
361.50
368.00
359.92
366.57
964,364
+3.39(+0.93%)
Jul 17, 2023
359.73
364.38
358.43
363.18
929,481
+4.49(+1.25%)
Jul 14, 2023
358.83
362.17
357.48
358.69
1,094,143
+0.24(+0.07%)
Jul 13, 2023
355.43
359.28
354.99
358.45
784,593
+5.83(+1.65%)
Jul 12, 2023
353.86
354.99
349.72
352.62
1,005,942
+1.92(+0.55%)
Jul 11, 2023
346.97
351.43
344.54
350.70
1,163,714
+5.09(+1.47%)
Jul 10, 2023
338.87
345.69
338.87
345.61
1,742,730
+5.88(+1.73%)
Jul 07, 2023
339.08
343.64
339.08
339.73
505,241
-0.70(-0.21%)
Jul 06, 2023
339.31
340.71
336.87
340.43
364,966
-3.60(-1.05%)
Jul 05, 2023
342.52
344.89
341.67
344.03
328,191
-0.07(-0.02%)
Jul 03, 2023
344.75
345.00
342.34
344.10
203,859
-1.81(-0.52%)
Jun 30, 2023
344.70
347.97
344.69
345.91
579,959
+3.91(+1.14%)
Jun 29, 2023
342.30
342.76
339.96
342.00
683,433
-0.05(-0.01%)
Jun 28, 2023
338.59
343.88
338.59
342.05
546,519
+1.75(+0.51%)
Jun 27, 2023
335.90
341.64
335.41
340.30
515,150
+6.46(+1.94%)
Jun 26, 2023
335.75
339.75
333.84
333.84
736,340
-2.87(-0.85%)
Jun 23, 2023
335.53
338.55
334.67
336.71
852,488
-2.82(-0.83%)
Jun 22, 2023
335.76
339.71
335.59
339.53
907,713
+1.85(+0.55%)
Jun 21, 2023
342.80
344.22
336.42
337.68
1,470,263
-6.36(-1.85%)
Jun 20, 2023
344.23
347.29
341.19
344.04
949,303
-3.25(-0.94%)
Jun 16, 2023
352.95
353.97
346.49
347.29
1,203,746
-2.11(-0.60%)
Jun 15, 2023
340.00
350.55
339.89
349.40
969,000
+55.07(+18.71%)
May 08, 2023
292.93
294.49
291.78
294.33
602,648
+1.12(+0.38%)
May 05, 2023
289.43
293.89
289.37
293.21
594,185
+5.64(+1.96%)
May 04, 2023
288.93
290.31
286.86
287.57
528,368
-1.27(-0.44%)
May 03, 2023
292.11
293.09
288.61
288.84
593,503
-2.87(-0.98%)
May 02, 2023
296.25
296.25
290.69
291.71
784,814
-4.22(-1.43%)
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
.