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 (%)
Nov 28, 2003 7.167 7.219 7.167 7.219 27,664 +0.02(+0.22%)
Nov 26, 2003 7.171 7.221 7.084 7.203 116,694 +0.05(+0.75%)
Nov 25, 2003 7.197 7.197 7.139 7.149 157,940 -0.01(-0.19%)
Nov 24, 2003 6.990 7.163 6.990 7.163 251,497 +0.23(+3.39%)
Nov 21, 2003 6.879 6.928 6.879 6.928 107,640 +0.07(+1.07%)
Nov 20, 2003 6.899 6.952 6.881 6.855 918,971 -0.09(-1.29%)
Nov 19, 2003 6.928 6.944 6.855 6.944 589,509 +0.04(+0.60%)
Nov 18, 2003 7.157 7.157 6.919 6.903 655,905 -0.13(-1.89%)
Nov 17, 2003 7.080 7.097 7.018 7.036 262,060 -0.20(-2.77%)
Nov 14, 2003 7.455 7.455 7.237 7.237 47,281 -0.22(-2.93%)
Nov 13, 2003 7.493 7.493 7.441 7.455 74,443 -0.03(-0.42%)
Nov 12, 2003 7.382 7.420 7.346 7.487 71,928 +0.22(+3.09%)
Nov 11, 2003 7.336 7.336 7.255 7.263 1,563,810 -0.05(-0.71%)
Nov 10, 2003 7.426 7.431 7.314 7.314 98,083 -0.14(-1.89%)
Nov 07, 2003 7.535 7.555 7.455 7.455 828,432 -0.00(-0.05%)
Nov 06, 2003 7.416 7.473 7.358 7.459 1,025,606 +0.04(+0.48%)
Nov 05, 2003 7.400 7.433 7.263 7.424 579,952 +0.07(+0.92%)
Nov 04, 2003 7.400 7.400 7.334 7.356 85,383 -0.01(-0.08%)
Nov 03, 2003 7.336 7.366 7.336 7.362 53,317 +0.15(+2.01%)
Oct 31, 2003 7.247 7.247 7.217 7.217 19,616 -0.10(-1.33%)
Oct 30, 2003 7.276 7.276 7.276 7.314 328,455 +0.05(+0.63%)
Oct 29, 2003 7.197 7.270 7.177 7.268 44,263 +0.11(+1.47%)
Oct 28, 2003 7.018 7.153 7.103 7.163 323,928 +0.15(+2.07%)
Oct 27, 2003 6.998 7.105 6.998 7.018 286,706 +0.06(+0.86%)
Oct 24, 2003 6.928 6.994 6.869 6.958 230,874 -0.08(-1.10%)
Oct 23, 2003 6.958 7.099 6.958 7.036 507,018 -0.15(-2.10%)
Oct 22, 2003 7.247 7.255 7.161 7.187 52,814 -0.17(-2.30%)
Oct 21, 2003 7.237 7.364 7.257 7.356 153,916 +0.12(+1.65%)
Oct 20, 2003 7.195 7.237 7.177 7.237 193,652 +0.05(+0.75%)
Oct 17, 2003 7.288 7.288 7.151 7.183 104,119 -0.10(-1.39%)
Oct 16, 2003 7.227 7.227 7.217 7.284 143,353 +0.06(+0.80%)
Oct 15, 2003 7.376 7.376 7.237 7.227 163,976 -0.02(-0.33%)
Oct 14, 2003 7.229 7.286 7.229 7.251 1,424,481 +0.01(+0.14%)
Oct 13, 2003 7.227 7.247 7.207 7.241 236,407 +0.15(+2.13%)
Oct 10, 2003 7.167 7.167 7.062 7.090 112,167 -0.07(-0.92%)
Oct 09, 2003 7.296 7.312 7.135 7.155 1,865,104 -0.08(-1.04%)
Oct 08, 2003 7.257 7.276 7.207 7.231 724,815 +0.10(+1.39%)
Oct 07, 2003 7.143 7.149 7.072 7.131 116,191 +0.00(+0.06%)
Oct 06, 2003 7.088 7.135 7.058 7.127 126,251 +0.00(+0.03%)
Oct 03, 2003 7.058 7.125 6.998 7.125 1,381,726 +0.32(+4.64%)
Oct 02, 2003 6.799 6.809 6.781 6.809 219,808 -0.08(-1.15%)
Oct 01, 2003 6.730 6.859 6.730 6.889 1,133,247 +0.19(+2.85%)
Sep 30, 2003 6.734 6.746 6.730 6.698 146,371 -0.11(-1.61%)
Sep 29, 2003 6.789 6.819 6.716 6.807 127,257 +0.09(+1.30%)
Sep 26, 2003 6.779 6.789 6.720 6.720 614,659 -0.10(-1.46%)
Sep 25, 2003 6.879 6.994 6.819 6.819 621,701 -0.07(-1.04%)
Sep 24, 2003 7.088 7.088 6.891 6.891 353,605 -0.20(-2.83%)
Sep 23, 2003 7.054 7.143 7.038 7.092 127,760 +0.08(+1.13%)
Sep 22, 2003 7.000 7.060 6.960 7.012 564,863 -0.15(-2.03%)
Sep 19, 2003 7.157 7.177 7.117 7.157 100,598 -0.00(-0.06%)
Sep 18, 2003 6.994 7.163 6.994 7.161 85,509 +0.09(+1.32%)
Sep 17, 2003 7.072 7.101 7.072 7.068 560,839 -0.01(-0.14%)
Sep 16, 2003 6.879 7.078 6.936 7.078 1,189,582 +0.20(+2.89%)
Sep 15, 2003 6.919 6.956 6.849 6.879 76,455 -0.02(-0.35%)
Sep 12, 2003 6.829 6.919 6.779 6.903 282,180 -0.07(-1.05%)
Sep 11, 2003 6.909 7.020 6.843 6.976 4,383,599 +0.18(+2.60%)
Sep 10, 2003 7.008 7.028 6.789 6.799 377,246 -0.24(-3.44%)
Sep 09, 2003 7.157 7.157 7.030 7.042 209,748 -0.13(-1.75%)
Sep 08, 2003 7.107 7.183 7.107 7.167 127,760 +0.10(+1.41%)
Sep 05, 2003 7.137 7.155 7.038 7.068 708,719 -0.10(-1.36%)
Sep 04, 2003 7.213 7.215 7.097 7.165 6,660,153 -0.02(-0.33%)
Sep 03, 2003 7.117 7.247 7.068 7.189 2,338,925 +0.20(+2.90%)
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.