iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 81.34 | 82.08 | 81.32 | 81.45 | 81.45 | 1,638,862 |
| May 09, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 81.16 | 2,617,100 |
| May 08, 2024 | 81.15 | 81.52 | 81.01 | 81.21 | 81.21 | 2,488,400 |
| May 07, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 81.55 | 2,354,400 |
| May 06, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 81.99 | 1,631,800 |
| May 03, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 80.87 | 3,341,100 |
| May 02, 2024 | 79.91 | 80.07 | 78.66 | 79.91 | 79.91 | 3,055,400 |
| May 01, 2024 | 79.00 | 80.76 | 78.38 | 79.07 | 79.07 | 6,727,800 |
| Apr 30, 2024 | 80.51 | 80.61 | 78.93 | 78.93 | 78.93 | 3,212,100 |
| Apr 29, 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 80.96 | 2,084,800 |
| Apr 26, 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 81.09 | 3,172,600 |
| Apr 25, 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 80.19 | 4,400,100 |
| Apr 24, 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 80.94 | 2,422,800 |
| Apr 23, 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 80.86 | 3,410,500 |
| Apr 22, 2024 | 79.27 | 79.76 | 78.40 | 79.48 | 79.48 | 5,243,600 |
| Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 78.53 | 4,199,000 |
| Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 79.50 | 4,622,700 |
| Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 80.06 | 3,100,400 |
| Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 80.70 | 4,494,100 |
| Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 80.48 | 5,380,400 |
| Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 82.76 | 5,572,300 |
| Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 84.14 | 3,059,300 |
| Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 83.59 | 4,779,400 |
| Apr 09, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 84.70 | 2,166,000 |
| Apr 08, 2024 | 84.20 | 84.64 | 83.71 | 84.46 | 84.46 | 2,396,500 |
| Apr 05, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 84.17 | 10,463,000 |
| Apr 04, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 83.28 | 3,397,400 |
| Apr 03, 2024 | 83.68 | 84.87 | 83.68 | 84.27 | 84.27 | 1,716,400 |
| Apr 02, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 84.12 | 1,897,500 |
| Apr 01, 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 85.02 | 2,502,800 |
| Mar 28, 2024 | 85.46 | 85.92 | 85.23 | 85.27 | 85.27 | 2,068,800 |
| Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 85.39 | 1,947,200 |
| Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 85.85 | 1,108,600 |
| Mar 25, 2024 | 85.46 | 85.98 | 85.20 | 85.69 | 85.69 | 1,418,500 |
| Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 85.99 | 1,644,100 |
| Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 86.56 | 4,347,900 |
| Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 85.95 | 3,724,500 |
| Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 85.13 | 5,379,700 |
| Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 84.51 | 2,969,500 |
| Mar 15, 2024 | 84.23 | 84.52 | 83.26 | 83.56 | 83.56 | 5,311,500 |
| Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 85.97 | 4,788,200 |
| Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 86.40 | 2,322,900 |
| Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 87.03 | 3,046,200 |
| Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 85.16 | 3,155,000 |
| Mar 08, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 84.93 | 1,909,000 |
| Mar 07, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 85.41 | 1,772,900 |
| Mar 07, 2024 | 5:1 Stock Split | |||||
| Mar 06, 2024 | 84.94 | 85.10 | 83.68 | 84.41 | 84.41 | 5,416,500 |
| Mar 05, 2024 | 85.62 | 85.69 | 82.74 | 83.24 | 83.24 | 6,909,000 |
| Mar 04, 2024 | 86.58 | 86.89 | 86.42 | 86.55 | 86.55 | 1,665,000 |
| Mar 01, 2024 | 86.37 | 86.95 | 85.57 | 86.91 | 86.91 | 3,402,500 |
| Feb 29, 2024 | 85.87 | 86.28 | 85.27 | 86.05 | 86.05 | 3,131,000 |
| Feb 28, 2024 | 85.14 | 85.64 | 84.91 | 85.40 | 85.40 | 1,731,000 |
| Feb 27, 2024 | 86.06 | 86.06 | 84.91 | 85.55 | 85.55 | 1,932,000 |
| Feb 26, 2024 | 85.17 | 86.22 | 84.92 | 85.50 | 85.50 | 4,134,000 |
| Feb 23, 2024 | 84.74 | 85.13 | 84.22 | 84.68 | 84.68 | 2,841,000 |
| Feb 22, 2024 | 84.48 | 84.88 | 84.08 | 84.23 | 84.23 | 4,771,000 |
| Feb 21, 2024 | 82.02 | 82.16 | 81.27 | 82.13 | 82.13 | 6,011,000 |
| Feb 20, 2024 | 84.72 | 85.25 | 83.47 | 84.50 | 84.50 | 4,730,000 |
| Feb 16, 2024 | 87.03 | 87.03 | 85.49 | 85.55 | 85.55 | 3,883,500 |
| Feb 15, 2024 | 87.76 | 87.77 | 86.71 | 87.10 | 87.10 | 1,535,000 |
| Feb 14, 2024 | 86.66 | 87.30 | 86.30 | 87.23 | 87.23 | 1,609,000 |
| Feb 13, 2024 | 84.78 | 86.26 | 84.25 | 85.53 | 85.53 | 3,384,000 |
| Feb 12, 2024 | 88.66 | 88.66 | 87.33 | 87.48 | 87.48 | 2,218,000 |
| Feb 09, 2024 | 88.37 | 88.82 | 87.90 | 88.40 | 88.40 | 2,319,000 |
| Feb 08, 2024 | 86.73 | 87.56 | 86.66 | 87.44 | 87.44 | 2,139,000 |
| Feb 07, 2024 | 86.00 | 86.83 | 85.57 | 86.55 | 86.55 | 1,638,000 |
| Feb 06, 2024 | 85.72 | 85.87 | 84.31 | 85.19 | 85.19 | 1,930,500 |
| Feb 05, 2024 | 85.90 | 85.95 | 84.42 | 85.33 | 85.33 | 1,777,500 |
| Feb 02, 2024 | 85.43 | 86.10 | 84.79 | 85.88 | 85.88 | 1,856,500 |
| Feb 01, 2024 | 84.85 | 85.40 | 84.23 | 85.25 | 85.25 | 3,283,500 |
| Jan 31, 2024 | 85.35 | 85.46 | 84.04 | 84.08 | 84.08 | 3,402,000 |
| Jan 30, 2024 | 86.33 | 86.37 | 85.69 | 85.96 | 85.96 | 3,464,500 |
| Jan 29, 2024 | 84.60 | 86.34 | 84.60 | 86.34 | 86.34 | 3,083,000 |
| Jan 26, 2024 | 84.71 | 85.32 | 84.43 | 84.66 | 84.66 | 1,425,500 |
| Jan 25, 2024 | 85.47 | 85.47 | 84.31 | 84.81 | 84.81 | 2,095,500 |
| Jan 24, 2024 | 85.59 | 85.75 | 84.55 | 84.57 | 84.57 | 4,159,000 |
| Jan 23, 2024 | 84.85 | 84.85 | 83.93 | 84.60 | 84.60 | 4,458,500 |
| Jan 22, 2024 | 84.35 | 85.09 | 84.29 | 84.44 | 84.44 | 3,400,500 |
| Jan 19, 2024 | 82.62 | 83.67 | 82.40 | 83.67 | 83.67 | 2,258,500 |
| Jan 18, 2024 | 81.96 | 82.27 | 81.42 | 82.19 | 82.19 | 2,445,000 |
| Jan 17, 2024 | 81.08 | 81.44 | 80.03 | 81.36 | 81.36 | 3,967,500 |
| Jan 16, 2024 | 81.52 | 82.08 | 81.14 | 81.71 | 81.71 | 1,857,500 |
| Jan 12, 2024 | 81.72 | 82.12 | 81.36 | 81.74 | 81.74 | 2,186,500 |
| Jan 11, 2024 | 81.31 | 81.85 | 80.30 | 81.49 | 81.49 | 2,452,500 |
| Jan 10, 2024 | 80.13 | 81.06 | 79.91 | 80.84 | 80.84 | 4,335,000 |
| Jan 09, 2024 | 79.05 | 80.12 | 78.98 | 79.74 | 79.74 | 2,218,500 |
| Jan 08, 2024 | 77.78 | 79.47 | 77.78 | 79.42 | 79.42 | 2,212,000 |
| Jan 05, 2024 | 77.42 | 78.02 | 77.14 | 77.31 | 77.31 | 3,436,000 |
| Jan 04, 2024 | 77.58 | 78.00 | 77.31 | 77.41 | 77.41 | 2,423,500 |
| Jan 03, 2024 | 77.98 | 78.34 | 77.52 | 77.60 | 77.60 | 3,369,500 |
| Jan 02, 2024 | 80.24 | 80.41 | 78.34 | 78.87 | 78.87 | 4,931,500 |
| Dec 29, 2023 | 81.71 | 81.85 | 80.80 | 81.13 | 81.13 | 1,700,000 |
| Dec 28, 2023 | 81.76 | 81.82 | 81.53 | 81.67 | 81.67 | 2,213,500 |
| Dec 27, 2023 | 81.68 | 81.95 | 81.42 | 81.70 | 81.70 | 2,180,000 |
| Dec 26, 2023 | 81.70 | 81.84 | 81.45 | 81.76 | 81.76 | 1,264,000 |
| Dec 22, 2023 | 81.75 | 81.75 | 81.08 | 81.50 | 81.50 | 1,545,000 |
| Dec 21, 2023 | 81.00 | 81.40 | 80.65 | 81.35 | 81.35 | 1,669,000 |
| Dec 20, 2023 | 81.16 | 81.71 | 80.21 | 80.25 | 80.25 | 2,087,000 |
| Dec 19, 2023 | 81.04 | 81.53 | 80.99 | 81.42 | 81.42 | 2,338,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.