Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

89.24 -0.08 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 9.463 9.543 9.386 9.386 2,412,211 -0.08(-0.88%)
Jun 27, 2008 9.541 9.569 9.394 9.469 3,631,687 -0.09(-0.96%)
Jun 26, 2008 9.668 9.710 9.551 9.561 3,437,898 -0.27(-2.71%)
Jun 25, 2008 9.738 9.927 9.738 9.827 916,320 +0.13(+1.31%)
Jun 24, 2008 9.688 9.793 9.638 9.700 1,776,491 -0.05(-0.47%)
Jun 23, 2008 9.883 9.883 9.724 9.746 1,424,953 -0.06(-0.61%)
Jun 20, 2008 10.03 10.03 9.757 9.805 472,332 -0.27(-2.66%)
Jun 19, 2008 9.885 10.12 9.833 10.07 983,731 +0.18(+1.81%)
Jun 18, 2008 9.933 9.974 9.879 9.895 1,608,813 -0.10(-0.96%)
Jun 17, 2008 10.03 10.06 9.972 9.990 1,988,483 -0.03(-0.34%)
Jun 16, 2008 9.873 10.07 9.873 10.02 730,982 +0.05(+0.54%)
Jun 13, 2008 9.881 10.01 9.854 9.970 594,328 +0.19(+1.95%)
Jun 12, 2008 9.742 9.862 9.718 9.779 772,549 +0.07(+0.68%)
Jun 11, 2008 9.934 9.934 9.712 9.714 464,279 -0.22(-2.22%)
Jun 10, 2008 9.925 9.986 9.885 9.934 276,561 -0.10(-0.97%)
Jun 09, 2008 10.03 10.04 9.893 10.03 590,908 +0.01(+0.08%)
Jun 06, 2008 10.20 10.23 10.02 10.02 328,953 -0.27(-2.58%)
Jun 05, 2008 10.19 10.29 10.16 10.29 259,288 +0.11(+1.11%)
Jun 04, 2008 10.10 10.24 10.06 10.18 804,434 +0.05(+0.51%)
Jun 03, 2008 10.16 10.25 10.02 10.13 1,566,466 +0.00(+0.04%)
Jun 02, 2008 10.24 10.26 10.04 10.12 898,977 -0.16(-1.58%)
May 30, 2008 10.25 10.32 10.25 10.28 270,797 +0.04(+0.37%)
May 29, 2008 10.13 10.31 10.13 10.25 866,242 +0.15(+1.50%)
May 28, 2008 10.14 10.14 10.00 10.10 902,080 +0.03(+0.32%)
May 27, 2008 9.899 10.08 9.899 10.06 425,603 +0.21(+2.18%)
May 26, 2008 9.884 9.907 9.823 9.849 0 +0.00(+0.00%)
May 23, 2008 9.884 9.907 9.823 9.849 546,181 -0.08(-0.78%)
May 22, 2008 9.863 9.976 9.863 9.927 757,132 +0.07(+0.69%)
May 21, 2008 9.915 10.03 9.837 9.859 504,594 -0.04(-0.44%)
May 20, 2008 9.942 9.942 9.845 9.903 224,858 -0.07(-0.72%)
May 19, 2008 10.04 10.11 9.925 9.974 299,598 -0.05(-0.53%)
May 16, 2008 10.09 10.09 9.931 10.03 806,718 -0.01(-0.12%)
May 15, 2008 9.907 10.06 9.897 10.04 1,077,077 +0.09(+0.88%)
May 14, 2008 9.974 10.05 9.938 9.952 2,386,186 +0.02(+0.20%)
May 13, 2008 9.897 9.942 9.803 9.933 956,489 +0.10(+0.99%)
May 12, 2008 9.682 9.859 9.654 9.835 203,959 +0.13(+1.31%)
May 09, 2008 9.591 9.726 9.583 9.708 153,911 +0.04(+0.46%)
May 08, 2008 9.626 9.682 9.583 9.663 903,313 +0.08(+0.86%)
May 07, 2008 9.692 9.760 9.575 9.581 370,043 -0.17(-1.71%)
May 06, 2008 9.596 9.778 9.589 9.748 132,403 +0.11(+1.13%)
May 05, 2008 9.702 9.702 9.616 9.638 458,831 -0.06(-0.62%)
May 02, 2008 9.803 9.803 9.630 9.698 1,331,235 -0.00(-0.04%)
May 01, 2008 9.370 9.702 9.370 9.702 5,452,598 +0.33(+3.50%)
Apr 30, 2008 9.503 9.511 9.346 9.374 442,207 -0.12(-1.24%)
Apr 29, 2008 9.426 9.505 9.393 9.491 399,111 +0.03(+0.27%)
Apr 28, 2008 9.503 9.525 9.455 9.465 287,536 -0.03(-0.29%)
Apr 25, 2008 9.569 9.569 9.358 9.493 300,549 -0.08(-0.83%)
Apr 24, 2008 9.463 9.638 9.430 9.573 389,348 +0.11(+1.20%)
Apr 23, 2008 9.332 9.469 9.332 9.459 109,984 +0.14(+1.51%)
Apr 22, 2008 9.334 9.372 9.251 9.318 943,069 -0.08(-0.87%)
Apr 21, 2008 9.396 9.408 9.323 9.400 305,297 +0.00(+0.02%)
Apr 18, 2008 9.380 9.437 9.347 9.398 133,711 +0.17(+1.79%)
Apr 17, 2008 9.201 9.255 9.155 9.233 346,905 +0.04(+0.43%)
Apr 16, 2008 9.056 9.203 9.028 9.193 164,670 +0.22(+2.44%)
Apr 15, 2008 8.972 8.994 8.913 8.974 339,149 +0.05(+0.51%)
Apr 14, 2008 8.925 8.998 8.920 8.929 170,771 -0.02(-0.20%)
Apr 11, 2008 9.096 9.115 8.929 8.946 324,386 -0.25(-2.77%)
Apr 10, 2008 9.086 9.217 9.086 9.201 350,728 +0.11(+1.16%)
Apr 09, 2008 9.189 9.192 9.036 9.096 151,859 -0.10(-1.04%)
Apr 08, 2008 9.167 9.203 9.136 9.191 185,957 -0.02(-0.17%)
Apr 07, 2008 9.286 9.288 9.179 9.207 333,374 -0.03(-0.32%)
Apr 04, 2008 9.197 9.280 9.173 9.237 681,839 +0.02(+0.23%)
Apr 03, 2008 9.171 9.245 9.143 9.216 559,813 -0.01(-0.09%)
Apr 02, 2008 9.221 9.318 9.191 9.224 464,872 -0.01(-0.10%)
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.