iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 84.28 | 84.81 | 83.70 | 84.77 | 84.77 | 3,391,200 |
| 20 Jun 2024 | 84.16 | 84.40 | 83.70 | 83.93 | 83.93 | 3,019,600 |
| 18 Jun 2024 | 83.57 | 84.13 | 83.51 | 84.04 | 84.04 | 2,420,400 |
| 17 Jun 2024 | 83.00 | 83.99 | 82.36 | 83.76 | 83.76 | 3,840,600 |
| 14 Jun 2024 | 82.50 | 83.13 | 82.50 | 83.04 | 83.04 | 4,250,200 |
| 13 Jun 2024 | 82.76 | 82.85 | 81.68 | 81.85 | 81.85 | 3,577,100 |
| 12 Jun 2024 | 82.45 | 83.15 | 82.25 | 82.72 | 82.72 | 4,387,000 |
| 11 Jun 2024 | 80.22 | 80.97 | 79.79 | 80.88 | 80.88 | 3,778,000 |
| 10 Jun 2024 | 80.15 | 80.78 | 80.00 | 80.61 | 80.61 | 8,923,000 |
| 07 Jun 2024 | 80.00 | 80.67 | 79.76 | 80.38 | 80.38 | 2,933,500 |
| 06 Jun 2024 | 79.93 | 80.86 | 79.93 | 80.27 | 80.27 | 4,067,000 |
| 05 Jun 2024 | 79.04 | 80.05 | 78.52 | 80.04 | 80.04 | 9,787,400 |
| 04 Jun 2024 | 77.88 | 78.42 | 77.74 | 78.27 | 78.27 | 6,180,100 |
| 03 Jun 2024 | 78.43 | 78.91 | 77.08 | 77.94 | 77.94 | 4,237,500 |
| 31 May 2024 | 77.65 | 78.09 | 76.10 | 78.09 | 78.09 | 9,925,600 |
| 30 May 2024 | 79.78 | 79.78 | 77.25 | 77.36 | 77.36 | 11,835,800 |
| 29 May 2024 | 81.36 | 82.38 | 81.35 | 82.11 | 82.11 | 5,058,200 |
| 28 May 2024 | 82.80 | 82.80 | 81.91 | 82.34 | 82.34 | 4,628,100 |
| 24 May 2024 | 82.88 | 83.27 | 82.24 | 82.90 | 82.90 | 2,957,400 |
| 23 May 2024 | 85.20 | 85.22 | 83.39 | 83.72 | 83.72 | 2,855,500 |
| 22 May 2024 | 84.42 | 84.92 | 83.99 | 84.48 | 84.48 | 2,473,200 |
| 21 May 2024 | 84.59 | 84.80 | 84.21 | 84.47 | 84.47 | 2,439,500 |
| 20 May 2024 | 84.36 | 85.13 | 84.16 | 85.13 | 85.13 | 2,111,600 |
| 17 May 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 84.27 | 2,293,700 |
| 16 May 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 83.79 | 3,163,400 |
| 15 May 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 84.03 | 4,114,100 |
| 14 May 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 81.97 | 6,244,500 |
| 13 May 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 81.49 | 1,999,000 |
| 10 May 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 81.39 | 2,025,100 |
| 09 May 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 81.16 | 2,617,100 |
| 08 May 2024 | 81.15 | 81.52 | 81.01 | 81.21 | 81.21 | 2,488,400 |
| 07 May 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 81.55 | 2,354,400 |
| 06 May 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 81.99 | 1,631,800 |
| 03 May 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 80.87 | 3,341,100 |
| 02 May 2024 | 79.91 | 80.07 | 78.66 | 79.91 | 79.91 | 3,055,400 |
| 01 May 2024 | 79.00 | 80.76 | 78.38 | 79.07 | 79.07 | 6,727,800 |
| 30 Apr 2024 | 80.51 | 80.61 | 78.93 | 78.93 | 78.93 | 3,212,100 |
| 29 Apr 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 80.96 | 2,084,800 |
| 26 Apr 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 81.09 | 3,172,600 |
| 25 Apr 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 80.19 | 4,400,100 |
| 24 Apr 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 80.94 | 2,422,800 |
| 23 Apr 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 80.86 | 3,410,500 |
| 22 Apr 2024 | 79.27 | 79.76 | 78.40 | 79.48 | 79.48 | 5,243,600 |
| 19 Apr 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 78.53 | 4,199,000 |
| 18 Apr 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 79.50 | 4,622,700 |
| 17 Apr 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 80.06 | 3,100,400 |
| 16 Apr 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 80.70 | 4,494,100 |
| 15 Apr 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 80.48 | 5,380,400 |
| 12 Apr 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 82.76 | 5,572,300 |
| 11 Apr 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 84.14 | 3,059,300 |
| 10 Apr 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 83.59 | 4,779,400 |
| 09 Apr 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 84.70 | 2,166,000 |
| 08 Apr 2024 | 84.20 | 84.64 | 83.71 | 84.46 | 84.46 | 2,396,500 |
| 05 Apr 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 84.17 | 10,463,000 |
| 04 Apr 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 83.28 | 3,397,400 |
| 03 Apr 2024 | 83.68 | 84.87 | 83.68 | 84.27 | 84.27 | 1,716,400 |
| 02 Apr 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 84.12 | 1,897,500 |
| 01 Apr 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 85.02 | 2,502,800 |
| 28 Mar 2024 | 85.46 | 85.92 | 85.23 | 85.27 | 85.27 | 2,068,800 |
| 27 Mar 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 85.39 | 1,947,200 |
| 26 Mar 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 85.85 | 1,108,600 |
| 25 Mar 2024 | 85.46 | 85.98 | 85.20 | 85.69 | 85.69 | 1,418,500 |
| 22 Mar 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 85.99 | 1,644,100 |
| 21 Mar 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 86.56 | 4,347,900 |
| 20 Mar 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 85.95 | 3,724,500 |
| 19 Mar 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 85.13 | 5,379,700 |
| 18 Mar 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 84.51 | 2,969,500 |
| 15 Mar 2024 | 84.23 | 84.52 | 83.26 | 83.56 | 83.56 | 5,311,500 |
| 14 Mar 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 85.97 | 4,788,200 |
| 13 Mar 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 86.40 | 2,322,900 |
| 12 Mar 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 87.03 | 3,046,200 |
| 11 Mar 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 85.16 | 3,155,000 |
| 08 Mar 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 84.93 | 1,909,000 |
| 07 Mar 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 85.41 | 1,772,900 |
| 07 Mar 2024 | 5:1 Stock split | |||||
| 06 Mar 2024 | 84.94 | 85.10 | 83.68 | 84.41 | 84.41 | 5,416,500 |
| 05 Mar 2024 | 85.62 | 85.69 | 82.74 | 83.24 | 83.24 | 6,909,000 |
| 04 Mar 2024 | 86.58 | 86.89 | 86.42 | 86.55 | 86.55 | 1,665,000 |
| 01 Mar 2024 | 86.37 | 86.95 | 85.57 | 86.91 | 86.91 | 3,402,500 |
| 29 Feb 2024 | 85.87 | 86.28 | 85.27 | 86.05 | 86.05 | 3,131,000 |
| 28 Feb 2024 | 85.14 | 85.64 | 84.91 | 85.40 | 85.40 | 1,731,000 |
| 27 Feb 2024 | 86.06 | 86.06 | 84.91 | 85.55 | 85.55 | 1,932,000 |
| 26 Feb 2024 | 85.17 | 86.22 | 84.92 | 85.50 | 85.50 | 4,134,000 |
| 23 Feb 2024 | 84.74 | 85.13 | 84.22 | 84.68 | 84.68 | 2,841,000 |
| 22 Feb 2024 | 84.48 | 84.88 | 84.08 | 84.23 | 84.23 | 4,771,000 |
| 21 Feb 2024 | 82.02 | 82.16 | 81.27 | 82.13 | 82.13 | 6,011,000 |
| 20 Feb 2024 | 84.72 | 85.25 | 83.47 | 84.50 | 84.50 | 4,730,000 |
| 16 Feb 2024 | 87.03 | 87.03 | 85.49 | 85.55 | 85.55 | 3,883,500 |
| 15 Feb 2024 | 87.76 | 87.77 | 86.71 | 87.10 | 87.10 | 1,535,000 |
| 14 Feb 2024 | 86.66 | 87.30 | 86.30 | 87.23 | 87.23 | 1,609,000 |
| 13 Feb 2024 | 84.78 | 86.26 | 84.25 | 85.53 | 85.53 | 3,384,000 |
| 12 Feb 2024 | 88.66 | 88.66 | 87.33 | 87.48 | 87.48 | 2,218,000 |
| 09 Feb 2024 | 88.37 | 88.82 | 87.90 | 88.40 | 88.40 | 2,319,000 |
| 08 Feb 2024 | 86.73 | 87.56 | 86.66 | 87.44 | 87.44 | 2,139,000 |
| 07 Feb 2024 | 86.00 | 86.83 | 85.57 | 86.55 | 86.55 | 1,638,000 |
| 06 Feb 2024 | 85.72 | 85.87 | 84.31 | 85.19 | 85.19 | 1,930,500 |
| 05 Feb 2024 | 85.90 | 85.95 | 84.42 | 85.33 | 85.33 | 1,777,500 |
| 02 Feb 2024 | 85.43 | 86.10 | 84.79 | 85.88 | 85.88 | 1,856,500 |
| 01 Feb 2024 | 84.85 | 85.40 | 84.23 | 85.25 | 85.25 | 3,283,500 |
| 31 Jan 2024 | 85.35 | 85.46 | 84.04 | 84.08 | 84.08 | 3,402,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.