iShares S&P Software Index Fund (IGV)

98.88
-0.13 (-0.13%)
NYSE · Last Trade: Nov 7th, 4:50 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202699.9099.9698.1798.888,084,72198.88
11/05/2026103.11103.3598.5099.0115,513,61999.01
11/04/2026102.69105.76102.37103.5611,987,358103.56
11/03/2026101.00103.28100.56102.667,857,396102.66
11/02/2026104.54104.85101.74101.9010,736,319101.90
10/30/2026106.80107.05103.33104.2913,928,446104.29
10/29/2026107.57109.02105.92107.9710,995,310107.97
10/28/2026111.17112.08110.47111.918,352,013111.91
10/27/2026110.77112.38110.73111.787,357,946111.78
10/26/2026110.80111.88109.69111.395,442,728111.39
10/23/2026108.38110.76107.64110.596,306,808110.59
10/22/2026109.07109.98108.20108.728,962,242108.72
10/21/2026107.28109.45106.74108.829,185,492108.82
10/20/2026105.74107.35105.04106.934,158,006106.93
10/19/2026105.50106.53104.96105.996,152,027105.99
10/16/2026109.86110.51103.72104.3415,731,591104.34
10/15/2026106.74109.71106.20109.608,481,653109.60
10/14/2026109.25110.08107.19107.658,788,931107.65
10/13/2026110.67112.84110.61110.987,006,498110.98
10/12/2026113.00113.70110.92111.284,856,411111.28
10/09/2026110.79112.67110.34112.675,793,655112.67
10/08/2026109.70110.83108.83109.598,925,551109.59
10/07/2026110.57110.92109.27109.844,581,969109.84
10/06/2026110.75112.34110.64111.165,145,199111.16
10/05/2026109.40110.43108.79109.725,472,075109.72
10/02/2026109.54110.13108.05108.436,263,914108.43
10/01/2026108.15108.66106.66108.2310,450,073108.23
9/30/2026105.61107.43105.24106.487,986,526106.48
9/29/2026104.82105.54103.76105.227,125,089105.22
9/28/2026103.73106.05103.57105.438,458,142105.43
9/25/2026107.50107.81105.86106.017,272,853106.01
9/24/2026107.47108.03106.46107.156,430,964107.15
9/23/2026107.06108.33106.49108.106,869,245108.10
9/22/2026108.29108.44105.81106.758,129,336106.75
9/21/2026105.02107.14104.62107.138,769,245107.13
9/18/2026106.40106.40103.48104.356,990,265104.35
9/17/2026105.08106.51104.08105.786,141,958105.78
9/16/2026104.37105.94104.10104.967,606,705104.96
9/15/2026105.22107.03104.97105.5511,347,801105.55
9/14/2026103.57107.03102.99106.6413,183,451106.64
9/11/2026101.90102.78101.13101.525,436,757101.52
9/10/2026100.85102.72100.59101.207,534,367101.20
9/09/2026102.79103.00101.76101.838,251,355101.83
9/08/2026103.75103.75102.08102.6612,891,573102.66
9/04/2026105.90106.22104.36104.5712,218,877104.57
9/03/2026105.21107.41105.05106.959,973,406106.95
9/02/2026105.27105.31102.60103.4212,256,834103.42
9/01/2026108.10108.73105.86106.1812,779,504106.18
8/31/2026108.71110.57108.57109.988,788,951109.98
8/28/2026109.81110.49108.23109.5015,557,978109.50
8/27/2026105.69110.41105.45110.3224,489,328110.32
8/26/202699.81102.7899.72102.397,213,258102.39
8/25/2026102.21103.34101.31101.858,495,160101.85
8/24/2026102.80103.25102.00102.456,222,229102.45
8/21/2026102.50103.75101.30103.379,544,372103.37
8/20/2026102.50103.01101.77101.916,634,407101.91
8/19/2026102.12103.50101.22102.817,191,536102.81
8/18/2026102.00103.10101.62101.968,369,936101.96
8/17/2026103.25104.10101.83101.9913,166,202101.99
8/14/2026106.47106.75104.06104.089,198,166104.08
8/13/2026103.73106.58103.34106.2825,292,326106.28
8/12/2026103.07104.15102.42103.0816,105,100103.08
8/11/2026104.40104.87103.17103.928,258,924103.92
8/10/2026102.21105.48102.15105.019,145,364105.01