iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
100.41
+1.63 (1.65%)
At close: May 8, 2025, 4:00 PM
100.65
+0.24 (0.24%)
After-hours: May 8, 2025, 4:51 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 99.64 | 101.33 | 99.38 | 100.41 | 100.41 | 1.65% | 4,440,805 |
| May 7, 2025 | 98.14 | 99.19 | 97.60 | 98.78 | 98.78 | 0.84% | 6,146,964 |
| May 6, 2025 | 97.39 | 98.69 | 96.92 | 97.96 | 97.96 | -1.42% | 3,653,714 |
| May 5, 2025 | 98.65 | 100.21 | 98.49 | 99.37 | 99.37 | -0.10% | 3,723,583 |
| May 2, 2025 | 98.70 | 99.87 | 98.50 | 99.47 | 99.47 | 2.54% | 4,452,465 |
| May 1, 2025 | 98.16 | 98.90 | 97.00 | 97.01 | 97.01 | 0.98% | 5,903,759 |
| Apr 30, 2025 | 94.00 | 96.41 | 93.44 | 96.07 | 96.07 | -0.03% | 3,512,980 |
| Apr 29, 2025 | 94.79 | 96.29 | 94.68 | 96.10 | 96.10 | 1.29% | 2,914,451 |
| Apr 28, 2025 | 94.90 | 95.42 | 93.53 | 94.88 | 94.88 | 0.12% | 4,715,834 |
| Apr 25, 2025 | 93.15 | 94.78 | 93.08 | 94.76 | 94.76 | 1.67% | 7,126,281 |
| Apr 24, 2025 | 90.05 | 93.40 | 89.87 | 93.20 | 93.20 | 4.94% | 9,264,154 |
| Apr 23, 2025 | 89.52 | 90.95 | 88.52 | 88.81 | 88.81 | 3.08% | 7,819,455 |
| Apr 22, 2025 | 85.00 | 86.86 | 84.50 | 86.16 | 86.16 | 2.68% | 3,797,206 |
| Apr 21, 2025 | 85.29 | 85.75 | 82.78 | 83.91 | 83.91 | -3.10% | 8,123,443 |
| Apr 17, 2025 | 87.50 | 87.54 | 86.20 | 86.59 | 86.59 | -0.40% | 2,814,880 |
| Apr 16, 2025 | 87.57 | 88.80 | 85.76 | 86.94 | 86.94 | -2.41% | 4,376,884 |
| Apr 15, 2025 | 88.11 | 89.51 | 88.11 | 89.09 | 89.09 | 1.26% | 5,137,983 |
| Apr 14, 2025 | 89.48 | 89.73 | 87.01 | 87.98 | 87.98 | 0.89% | 3,592,298 |
| Apr 11, 2025 | 86.34 | 87.45 | 84.47 | 87.20 | 87.20 | 0.82% | 7,302,294 |
| Apr 10, 2025 | 87.38 | 87.79 | 83.70 | 86.49 | 86.49 | -3.35% | 6,690,540 |
| Apr 9, 2025 | 79.70 | 90.18 | 79.55 | 89.49 | 89.49 | 11.65% | 10,182,703 |
| Apr 8, 2025 | 84.50 | 85.19 | 78.86 | 80.15 | 80.15 | -1.35% | 8,433,162 |
| Apr 7, 2025 | 77.50 | 84.91 | 76.68 | 81.25 | 81.25 | -0.06% | 18,136,891 |
| Apr 4, 2025 | 83.95 | 84.45 | 80.90 | 81.30 | 81.30 | -6.15% | 10,325,521 |
| Apr 3, 2025 | 87.54 | 88.42 | 85.92 | 86.63 | 86.63 | -5.34% | 10,347,162 |
| Apr 2, 2025 | 88.62 | 92.24 | 88.62 | 91.52 | 91.52 | 1.33% | 3,323,410 |
| Apr 1, 2025 | 88.93 | 90.48 | 88.09 | 90.32 | 90.32 | 1.49% | 3,615,279 |
| Mar 31, 2025 | 88.00 | 89.27 | 86.45 | 88.99 | 88.99 | -0.98% | 10,375,707 |
| Mar 28, 2025 | 92.26 | 92.26 | 89.37 | 89.87 | 89.87 | -2.86% | 10,229,740 |
| Mar 27, 2025 | 93.42 | 93.97 | 92.36 | 92.52 | 92.52 | -1.71% | 3,411,638 |
| Mar 26, 2025 | 96.28 | 96.30 | 93.61 | 94.13 | 94.13 | -2.32% | 3,988,970 |
| Mar 25, 2025 | 95.70 | 96.50 | 95.58 | 96.37 | 96.37 | 1.01% | 3,283,327 |
| Mar 24, 2025 | 94.53 | 95.60 | 94.43 | 95.41 | 95.41 | 2.47% | 4,240,617 |
| Mar 21, 2025 | 91.34 | 93.20 | 90.88 | 93.11 | 93.11 | 0.58% | 5,564,042 |
| Mar 20, 2025 | 91.92 | 93.71 | 91.92 | 92.57 | 92.57 | -0.41% | 3,785,553 |
| Mar 19, 2025 | 92.01 | 93.89 | 91.60 | 92.95 | 92.95 | 1.57% | 4,216,036 |
| Mar 18, 2025 | 91.96 | 92.25 | 90.61 | 91.51 | 91.51 | -1.46% | 3,295,052 |
| Mar 17, 2025 | 91.69 | 93.61 | 91.36 | 92.87 | 92.87 | 1.32% | 7,010,516 |
| Mar 14, 2025 | 89.59 | 91.79 | 89.39 | 91.66 | 91.66 | 3.81% | 13,943,388 |
| Mar 13, 2025 | 90.41 | 90.45 | 87.81 | 88.30 | 88.30 | -3.32% | 7,486,736 |
| Mar 12, 2025 | 91.45 | 92.24 | 90.00 | 91.33 | 91.33 | 2.00% | 6,225,805 |
| Mar 11, 2025 | 88.24 | 90.89 | 88.24 | 89.54 | 89.54 | 0.97% | 10,849,857 |
| Mar 10, 2025 | 91.14 | 91.45 | 87.82 | 88.68 | 88.68 | -5.07% | 7,510,737 |
| Mar 7, 2025 | 93.06 | 94.30 | 90.62 | 93.42 | 93.42 | -0.02% | 5,147,401 |
| Mar 6, 2025 | 95.28 | 96.66 | 93.05 | 93.44 | 93.44 | -3.77% | 5,749,641 |
| Mar 5, 2025 | 95.05 | 97.38 | 94.58 | 97.10 | 97.10 | 1.74% | 3,656,150 |
| Mar 4, 2025 | 94.53 | 97.00 | 92.78 | 95.44 | 95.44 | -0.20% | 9,339,023 |
| Mar 3, 2025 | 98.78 | 99.18 | 95.09 | 95.63 | 95.63 | -1.89% | 3,997,888 |
| Feb 28, 2025 | 95.79 | 97.47 | 95.04 | 97.47 | 97.47 | 1.18% | 4,127,278 |
| Feb 27, 2025 | 99.77 | 99.99 | 96.28 | 96.33 | 96.33 | -2.65% | 5,173,993 |