iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
111.21
+0.15 (0.14%)
At close: Jul 21, 2025, 4:00 PM
111.15
-0.06 (-0.05%)
Pre-market: Jul 22, 2025, 7:28 AM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 111.33 | 111.99 | 111.05 | 111.21 | 111.21 | 0.14% | 3,524,584 |
| Jul 18, 2025 | 111.78 | 111.80 | 110.53 | 111.06 | 111.06 | -0.22% | 3,865,453 |
| Jul 17, 2025 | 109.96 | 111.43 | 109.88 | 111.31 | 111.31 | 1.37% | 3,706,745 |
| Jul 16, 2025 | 109.45 | 110.02 | 108.20 | 109.81 | 109.81 | 0.75% | 4,267,787 |
| Jul 15, 2025 | 109.23 | 109.69 | 108.88 | 108.99 | 108.99 | -0.06% | 4,652,975 |
| Jul 14, 2025 | 107.64 | 109.25 | 107.61 | 109.05 | 109.05 | 1.46% | 5,400,745 |
| Jul 11, 2025 | 108.60 | 108.99 | 107.39 | 107.48 | 107.48 | -1.53% | 3,759,945 |
| Jul 10, 2025 | 111.42 | 111.58 | 108.92 | 109.15 | 109.15 | -2.04% | 6,055,174 |
| Jul 9, 2025 | 111.50 | 111.59 | 110.52 | 111.42 | 111.42 | 0.31% | 4,073,780 |
| Jul 8, 2025 | 111.21 | 111.49 | 110.38 | 111.08 | 111.08 | 0.33% | 4,557,469 |
| Jul 7, 2025 | 110.86 | 111.20 | 110.16 | 110.71 | 110.71 | -0.50% | 3,883,141 |
| Jul 3, 2025 | 109.85 | 111.61 | 109.83 | 111.27 | 111.27 | 2.26% | 3,130,123 |
| Jul 2, 2025 | 107.92 | 108.87 | 107.33 | 108.81 | 108.81 | 0.53% | 3,486,363 |
| Jul 1, 2025 | 109.21 | 109.53 | 107.26 | 108.24 | 108.24 | -1.15% | 5,836,866 |
| Jun 30, 2025 | 109.37 | 109.91 | 109.14 | 109.50 | 109.50 | 1.60% | 3,101,890 |
| Jun 27, 2025 | 109.10 | 109.26 | 107.64 | 107.78 | 107.78 | -0.86% | 3,903,967 |
| Jun 26, 2025 | 108.40 | 108.84 | 107.74 | 108.71 | 108.71 | 0.87% | 2,844,898 |
| Jun 25, 2025 | 108.47 | 109.03 | 107.62 | 107.77 | 107.77 | -0.26% | 3,525,881 |
| Jun 24, 2025 | 107.41 | 108.24 | 106.88 | 108.05 | 108.05 | 1.58% | 5,926,695 |
| Jun 23, 2025 | 105.06 | 106.43 | 104.05 | 106.37 | 106.37 | 1.20% | 4,066,823 |
| Jun 20, 2025 | 106.60 | 106.82 | 104.85 | 105.11 | 105.11 | -0.92% | 4,085,284 |
| Jun 18, 2025 | 106.76 | 106.96 | 105.53 | 106.09 | 106.09 | -0.53% | 5,105,810 |
| Jun 17, 2025 | 106.87 | 107.69 | 106.16 | 106.65 | 106.65 | -0.70% | 3,526,307 |
| Jun 16, 2025 | 106.64 | 107.73 | 106.64 | 107.40 | 107.40 | 1.06% | 2,730,887 |
| Jun 13, 2025 | 105.63 | 107.28 | 105.53 | 106.27 | 106.27 | -0.72% | 4,113,927 |
| Jun 12, 2025 | 106.26 | 107.66 | 106.21 | 107.04 | 107.04 | 1.18% | 4,506,601 |
| Jun 11, 2025 | 105.82 | 106.79 | 105.44 | 105.79 | 105.79 | -0.09% | 3,903,311 |
| Jun 10, 2025 | 106.12 | 106.44 | 105.08 | 105.88 | 105.88 | -0.24% | 3,722,043 |
| Jun 9, 2025 | 106.00 | 106.59 | 105.39 | 106.13 | 106.13 | 0.14% | 3,149,065 |
| Jun 6, 2025 | 105.56 | 106.18 | 105.07 | 105.98 | 105.98 | 1.26% | 3,487,177 |
| Jun 5, 2025 | 104.92 | 106.34 | 104.16 | 104.66 | 104.66 | -0.13% | 4,052,032 |
| Jun 4, 2025 | 104.85 | 105.08 | 104.04 | 104.80 | 104.80 | -0.18% | 3,413,105 |
| Jun 3, 2025 | 103.88 | 105.10 | 103.80 | 104.99 | 104.99 | 1.01% | 3,682,764 |
| Jun 2, 2025 | 103.05 | 103.98 | 102.25 | 103.94 | 103.94 | 0.28% | 3,905,290 |
| May 30, 2025 | 102.46 | 103.90 | 101.80 | 103.65 | 103.65 | 1.27% | 4,590,615 |
| May 29, 2025 | 104.05 | 104.05 | 101.55 | 102.35 | 102.35 | -0.71% | 5,120,516 |
| May 28, 2025 | 103.84 | 104.37 | 102.94 | 103.08 | 103.08 | -0.69% | 4,027,430 |
| May 27, 2025 | 103.38 | 103.94 | 102.83 | 103.80 | 103.80 | 1.83% | 4,907,638 |
| May 23, 2025 | 101.48 | 102.86 | 101.20 | 101.93 | 101.93 | -0.76% | 3,956,595 |
| May 22, 2025 | 102.23 | 103.66 | 102.23 | 102.71 | 102.71 | 0.53% | 7,258,153 |
| May 21, 2025 | 103.39 | 104.51 | 101.84 | 102.17 | 102.17 | -2.41% | 8,575,828 |
| May 20, 2025 | 104.44 | 104.74 | 103.83 | 104.69 | 104.69 | -0.24% | 3,388,202 |
| May 19, 2025 | 103.66 | 105.30 | 103.46 | 104.94 | 104.94 | -0.21% | 4,570,946 |
| May 16, 2025 | 104.62 | 105.28 | 104.46 | 105.16 | 105.16 | 0.73% | 5,303,356 |
| May 15, 2025 | 104.09 | 105.02 | 103.72 | 104.40 | 104.40 | -0.38% | 3,914,979 |
| May 14, 2025 | 104.98 | 105.61 | 104.15 | 104.80 | 104.80 | 0.07% | 3,632,026 |
| May 13, 2025 | 103.11 | 105.34 | 103.01 | 104.73 | 104.73 | 1.90% | 3,737,348 |
| May 12, 2025 | 102.55 | 102.83 | 101.37 | 102.78 | 102.78 | 3.10% | 6,929,765 |
| May 9, 2025 | 100.77 | 100.77 | 99.15 | 99.69 | 99.69 | -0.72% | 3,833,837 |
| May 8, 2025 | 99.64 | 101.33 | 99.38 | 100.41 | 100.41 | 1.65% | 4,458,564 |