iShares S&P Software Index Fund (IGV)

87.25
+1.60 (1.87%)
NYSE · Last Trade: Mar 5th, 3:35 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares S&P Software Index Fund (IGV)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202684.1786.2184.0885.6532,040,72685.65
3/03/202681.0984.6780.8984.1244,884,77184.12
3/02/202680.7283.2980.5182.7733,308,10182.77
2/27/202680.3081.6380.0081.5725,153,36581.57
2/26/202681.4383.0681.1382.6043,575,49882.60
2/25/202678.6680.8678.2680.8536,660,26380.85
2/24/202676.9079.1476.2578.4150,546,27478.41
2/23/202679.4979.4976.4276.9444,189,88076.94
2/20/202681.1883.0180.4080.7821,967,38480.78
2/19/202681.8282.2380.9981.7812,374,68281.78
2/18/202680.9782.7080.1182.0020,040,09482.00
2/17/202682.1182.4979.9180.9621,424,02780.96
2/13/202681.5283.4080.9482.7727,101,11982.77
2/12/202682.9183.1779.7180.9630,604,02980.96
2/11/202685.3485.5481.9383.2334,712,85083.23
2/10/202685.7187.0885.2885.4126,389,24985.41
2/09/202682.6085.4481.7885.0628,977,09785.06
2/06/202681.5782.5380.2182.4638,782,17882.46
2/05/202683.0483.9379.2779.6744,903,47379.67
2/04/202684.0584.7881.5383.8445,213,40383.84
2/03/202689.3789.3784.3085.3926,619,13685.39
2/02/202691.1491.3689.2989.529,658,09789.52
1/30/202691.9492.1589.7290.3114,835,63490.31
1/29/202694.4994.4990.6592.2723,320,33992.27
1/28/202698.1098.9596.9597.069,022,21297.06
1/27/202699.0799.2897.4297.769,643,05297.76
1/26/202698.0099.3497.8298.818,573,49798.81
1/23/202696.8998.5696.7897.719,746,31297.71
1/22/202696.4296.9495.8196.947,211,98896.94
1/21/202696.0996.4094.2395.409,500,35595.40
1/20/202696.3097.2795.8095.9310,578,86595.93
1/16/2026100.00100.0998.0898.317,824,48598.31
1/15/2026101.50101.6699.4799.789,021,99299.78
1/14/2026102.92103.10100.09101.077,740,932101.07
1/13/2026104.97105.46102.94103.357,434,661103.35
1/12/2026104.41105.61104.20105.353,232,843105.35
1/09/2026104.46105.28103.53105.003,407,434105.00
1/08/2026105.63105.70104.25104.443,037,180104.44
1/07/2026105.00107.30105.00106.243,216,273106.24
1/06/2026103.55104.96103.34104.923,910,166104.92
1/05/2026103.47104.59102.99103.634,848,454103.63
1/02/2026106.49106.49101.93102.626,020,170102.62
12/31/2025107.08107.08105.66105.691,921,492105.69
12/30/2025107.22107.71106.92106.991,573,246106.99
12/29/2025107.31108.17107.05107.391,665,239107.39
12/26/2025108.10108.47107.73108.101,213,031108.10
12/24/2025107.93108.32107.66108.23766,749108.23
12/23/2025108.48108.78107.33108.072,428,764108.07
12/22/2025108.35109.19108.19108.952,801,780108.95
12/19/2025106.95108.03106.75107.763,551,527107.76
12/18/2025105.86106.87105.64106.183,629,715106.18
12/17/2025106.34107.11104.67104.703,622,259104.70
12/16/2025104.96106.50104.94106.315,923,603106.31
12/15/2025107.65107.83105.35105.395,911,776105.39
12/12/2025109.56109.68107.39107.976,192,332107.97
12/11/2025108.55110.33108.37109.788,112,794109.78
12/10/2025109.71110.84109.20110.087,544,620110.08
12/09/2025109.00110.37109.00109.953,336,287109.95
12/08/2025109.96110.33108.93109.407,700,052109.40
12/05/2025108.39109.86108.29109.464,144,353109.46