iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
104.10
+1.18 (1.15%)
Dec 24, 2024, 1:00 PM EST - Market closed
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 103.13 | 104.14 | 103.10 | 104.10 | 104.10 | 1.15% | 1,583,826 |
| Dec 23, 2024 | 103.38 | 103.63 | 101.93 | 102.92 | 102.92 | -0.68% | 3,654,163 |
| Dec 20, 2024 | 100.42 | 104.20 | 100.04 | 103.62 | 103.62 | 2.02% | 5,981,760 |
| Dec 19, 2024 | 103.05 | 103.48 | 101.52 | 101.57 | 101.57 | 0.39% | 7,810,801 |
| Dec 18, 2024 | 105.91 | 105.99 | 100.88 | 101.18 | 101.18 | -4.49% | 8,398,190 |
| Dec 17, 2024 | 106.52 | 106.90 | 105.61 | 105.94 | 105.94 | -0.91% | 6,660,825 |
| Dec 16, 2024 | 105.94 | 107.11 | 105.62 | 106.91 | 106.91 | 1.08% | 4,956,787 |
| Dec 13, 2024 | 106.94 | 107.07 | 105.12 | 105.77 | 105.77 | -1.01% | 4,477,204 |
| Dec 12, 2024 | 106.95 | 107.61 | 106.50 | 106.85 | 106.85 | -0.90% | 3,366,535 |
| Dec 11, 2024 | 107.05 | 108.21 | 106.59 | 107.82 | 107.82 | 1.55% | 7,791,444 |
| Dec 10, 2024 | 107.16 | 107.92 | 105.68 | 106.17 | 106.17 | -1.48% | 4,464,425 |
| Dec 9, 2024 | 110.59 | 110.84 | 107.50 | 107.77 | 107.77 | -2.07% | 9,095,749 |
| Dec 6, 2024 | 109.37 | 110.55 | 109.17 | 110.05 | 110.05 | 1.38% | 6,127,365 |
| Dec 5, 2024 | 109.26 | 109.78 | 108.46 | 108.55 | 108.55 | -1.21% | 7,697,110 |
| Dec 4, 2024 | 108.14 | 109.88 | 107.70 | 109.88 | 109.88 | 3.89% | 8,549,978 |
| Dec 3, 2024 | 104.31 | 105.84 | 103.92 | 105.77 | 105.77 | 0.87% | 4,002,318 |
| Dec 2, 2024 | 105.00 | 105.23 | 104.57 | 104.86 | 104.86 | 0.10% | 5,738,116 |
| Nov 29, 2024 | 104.65 | 105.27 | 104.38 | 104.76 | 104.76 | 0.44% | 1,960,753 |
| Nov 27, 2024 | 105.59 | 105.69 | 103.54 | 104.30 | 104.30 | -1.78% | 8,332,678 |
| Nov 26, 2024 | 105.74 | 106.60 | 105.66 | 106.19 | 106.19 | 0.38% | 3,156,832 |
| Nov 25, 2024 | 107.40 | 107.54 | 105.62 | 105.79 | 105.79 | -0.24% | 7,199,840 |
| Nov 22, 2024 | 104.79 | 106.16 | 104.53 | 106.04 | 106.04 | 1.43% | 6,795,725 |
| Nov 21, 2024 | 104.59 | 105.75 | 103.70 | 104.54 | 104.54 | 1.19% | 6,883,454 |
| Nov 20, 2024 | 103.24 | 103.54 | 101.80 | 103.31 | 103.31 | 0.77% | 6,153,708 |
| Nov 19, 2024 | 100.17 | 102.67 | 99.82 | 102.52 | 102.52 | 1.38% | 5,866,838 |
| Nov 18, 2024 | 101.41 | 101.77 | 100.57 | 101.12 | 101.12 | -0.01% | 2,827,339 |
| Nov 15, 2024 | 102.06 | 102.35 | 100.65 | 101.13 | 101.13 | -1.86% | 6,674,750 |
| Nov 14, 2024 | 104.13 | 104.66 | 102.92 | 103.05 | 103.05 | -1.31% | 6,237,591 |
| Nov 13, 2024 | 104.33 | 105.90 | 104.18 | 104.42 | 104.42 | 0.32% | 7,266,930 |
| Nov 12, 2024 | 102.85 | 104.29 | 102.80 | 104.09 | 104.09 | 0.48% | 5,093,280 |
| Nov 11, 2024 | 102.37 | 103.68 | 101.99 | 103.59 | 103.59 | 2.32% | 11,508,952 |
| Nov 8, 2024 | 100.07 | 101.41 | 99.94 | 101.24 | 101.24 | 1.08% | 4,941,127 |
| Nov 7, 2024 | 98.60 | 100.34 | 98.33 | 100.16 | 100.16 | 2.51% | 5,537,073 |
| Nov 6, 2024 | 96.47 | 97.74 | 96.27 | 97.71 | 97.71 | 4.10% | 7,199,907 |
| Nov 5, 2024 | 92.99 | 94.05 | 92.98 | 93.86 | 93.86 | 1.75% | 2,636,424 |
| Nov 4, 2024 | 91.86 | 92.64 | 91.56 | 92.25 | 92.25 | -0.01% | 1,721,708 |
| Nov 1, 2024 | 91.54 | 92.93 | 91.48 | 92.26 | 92.26 | 1.10% | 3,116,685 |
| Oct 31, 2024 | 92.57 | 92.91 | 91.26 | 91.26 | 91.26 | -2.57% | 3,307,105 |
| Oct 30, 2024 | 93.90 | 94.55 | 93.52 | 93.67 | 93.67 | -0.23% | 2,187,351 |
| Oct 29, 2024 | 92.45 | 94.06 | 92.37 | 93.89 | 93.89 | 1.68% | 2,185,241 |
| Oct 28, 2024 | 92.77 | 93.00 | 92.28 | 92.34 | 92.34 | 0.15% | 2,344,662 |
| Oct 25, 2024 | 92.24 | 93.29 | 91.89 | 92.20 | 92.20 | 0.45% | 2,555,428 |
| Oct 24, 2024 | 91.53 | 92.28 | 91.38 | 91.79 | 91.79 | 1.10% | 1,458,359 |
| Oct 23, 2024 | 91.86 | 92.03 | 90.32 | 90.79 | 90.79 | -1.43% | 3,619,737 |
| Oct 22, 2024 | 91.90 | 92.38 | 91.78 | 92.11 | 92.11 | -0.18% | 1,680,311 |
| Oct 21, 2024 | 91.72 | 92.69 | 91.57 | 92.28 | 92.28 | -0.03% | 2,125,921 |
| Oct 18, 2024 | 92.23 | 92.68 | 92.00 | 92.31 | 92.31 | 0.26% | 2,617,538 |
| Oct 17, 2024 | 92.73 | 92.78 | 91.73 | 92.07 | 92.07 | 0.08% | 1,426,813 |
| Oct 16, 2024 | 92.38 | 92.38 | 91.17 | 92.00 | 92.00 | -0.47% | 1,738,898 |
| Oct 15, 2024 | 93.50 | 93.57 | 92.24 | 92.43 | 92.43 | -0.96% | 2,487,424 |
| Oct 14, 2024 | 93.44 | 93.69 | 92.85 | 93.33 | 93.33 | 0.55% | 5,191,903 |
| Oct 11, 2024 | 92.42 | 92.99 | 92.37 | 92.82 | 92.82 | 0.50% | 2,588,106 |
| Oct 10, 2024 | 91.38 | 92.42 | 91.24 | 92.36 | 92.36 | 0.69% | 6,155,006 |
| Oct 9, 2024 | 90.79 | 91.89 | 90.59 | 91.73 | 91.73 | 1.27% | 4,216,842 |
| Oct 8, 2024 | 89.07 | 90.70 | 89.07 | 90.58 | 90.58 | 2.14% | 2,657,220 |
| Oct 7, 2024 | 89.55 | 89.82 | 88.50 | 88.68 | 88.68 | -1.36% | 3,368,550 |
| Oct 4, 2024 | 89.32 | 89.92 | 88.71 | 89.90 | 89.90 | 1.80% | 2,124,454 |
| Oct 3, 2024 | 87.68 | 88.64 | 87.68 | 88.31 | 88.31 | 0.10% | 3,772,881 |
| Oct 2, 2024 | 87.45 | 88.60 | 87.31 | 88.22 | 88.22 | 0.85% | 3,442,710 |
| Oct 1, 2024 | 89.39 | 89.52 | 87.23 | 87.48 | 87.48 | -2.11% | 2,830,536 |
| Sep 30, 2024 | 88.85 | 89.46 | 88.48 | 89.37 | 89.37 | 0.15% | 2,796,053 |
| Sep 27, 2024 | 89.32 | 89.55 | 88.90 | 89.24 | 89.24 | -0.09% | 4,171,569 |
| Sep 26, 2024 | 89.84 | 89.99 | 88.55 | 89.32 | 89.32 | 0.52% | 2,506,923 |
| Sep 25, 2024 | 89.06 | 89.44 | 88.72 | 88.86 | 88.86 | -0.52% | 1,675,934 |
| Sep 24, 2024 | 89.48 | 89.50 | 88.45 | 89.32 | 89.32 | 0.12% | 2,183,523 |
| Sep 23, 2024 | 89.39 | 89.53 | 89.04 | 89.21 | 89.21 | 0.01% | 1,528,856 |
| Sep 20, 2024 | 88.80 | 89.32 | 88.33 | 89.20 | 89.20 | 0.01% | 6,398,591 |
| Sep 19, 2024 | 88.98 | 89.58 | 88.51 | 89.19 | 89.19 | 2.67% | 3,285,323 |
| Sep 18, 2024 | 87.64 | 88.02 | 86.66 | 86.87 | 86.87 | -0.86% | 3,005,958 |
| Sep 17, 2024 | 88.66 | 88.66 | 87.34 | 87.62 | 87.62 | -0.45% | 2,641,481 |
| Sep 16, 2024 | 87.52 | 88.35 | 87.52 | 88.02 | 88.02 | 0.79% | 4,878,609 |
| Sep 13, 2024 | 87.33 | 87.72 | 86.96 | 87.33 | 87.33 | -0.30% | 3,664,083 |
| Sep 12, 2024 | 86.86 | 87.76 | 86.68 | 87.59 | 87.59 | 1.06% | 2,900,660 |
| Sep 11, 2024 | 85.44 | 86.82 | 84.20 | 86.67 | 86.67 | 1.07% | 3,133,792 |
| Sep 10, 2024 | 85.58 | 85.83 | 84.68 | 85.75 | 85.75 | 1.59% | 4,886,050 |
| Sep 9, 2024 | 83.96 | 84.90 | 83.84 | 84.41 | 84.41 | 1.26% | 4,426,040 |
| Sep 6, 2024 | 84.76 | 85.12 | 82.83 | 83.36 | 83.36 | -1.22% | 10,428,668 |
| Sep 5, 2024 | 84.20 | 84.89 | 83.73 | 84.39 | 84.39 | -0.38% | 1,893,458 |
| Sep 4, 2024 | 83.92 | 85.15 | 83.84 | 84.71 | 84.71 | -0.22% | 2,593,097 |
| Sep 3, 2024 | 86.56 | 87.14 | 84.46 | 84.90 | 84.90 | -2.19% | 2,432,116 |
| Aug 30, 2024 | 86.89 | 87.00 | 85.91 | 86.80 | 86.80 | 0.59% | 2,864,588 |
| Aug 29, 2024 | 86.36 | 87.61 | 86.19 | 86.29 | 86.29 | 1.22% | 3,924,412 |
| Aug 28, 2024 | 85.96 | 86.31 | 84.79 | 85.25 | 85.25 | -1.24% | 3,112,350 |
| Aug 27, 2024 | 85.31 | 86.46 | 85.31 | 86.32 | 86.32 | 0.27% | 1,908,055 |
| Aug 26, 2024 | 86.18 | 86.73 | 85.91 | 86.09 | 86.09 | -0.32% | 2,748,570 |
| Aug 23, 2024 | 86.72 | 86.83 | 85.45 | 86.37 | 86.37 | 0.57% | 3,014,699 |
| Aug 22, 2024 | 87.32 | 87.74 | 85.78 | 85.88 | 85.88 | -1.54% | 1,732,822 |
| Aug 21, 2024 | 86.65 | 87.26 | 86.44 | 87.22 | 87.22 | 0.61% | 3,858,937 |
| Aug 20, 2024 | 86.53 | 87.07 | 86.46 | 86.69 | 86.69 | 0.22% | 1,806,983 |
| Aug 19, 2024 | 85.52 | 86.50 | 85.40 | 86.50 | 86.50 | 1.15% | 1,983,443 |
| Aug 16, 2024 | 85.18 | 85.72 | 84.95 | 85.52 | 85.52 | 0.12% | 1,467,174 |
| Aug 15, 2024 | 84.66 | 85.51 | 84.66 | 85.42 | 85.42 | 1.84% | 2,546,516 |
| Aug 14, 2024 | 83.40 | 84.28 | 83.13 | 83.88 | 83.88 | 0.56% | 1,749,172 |
| Aug 13, 2024 | 82.38 | 83.60 | 82.37 | 83.41 | 83.41 | 1.79% | 6,022,348 |
| Aug 12, 2024 | 82.56 | 82.72 | 81.60 | 81.94 | 81.94 | -0.64% | 2,112,406 |
| Aug 9, 2024 | 81.46 | 82.63 | 81.39 | 82.47 | 82.47 | 1.12% | 2,404,163 |
| Aug 8, 2024 | 80.24 | 81.72 | 79.67 | 81.56 | 81.56 | 3.31% | 5,824,307 |
| Aug 7, 2024 | 80.66 | 81.55 | 78.89 | 78.95 | 78.95 | -0.20% | 3,166,357 |
| Aug 6, 2024 | 79.09 | 80.21 | 78.51 | 79.11 | 79.11 | 1.50% | 5,303,919 |
| Aug 5, 2024 | 75.96 | 79.12 | 75.96 | 77.94 | 77.94 | -2.83% | 6,484,429 |