iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
86.55
-0.39 (-0.45%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 87.50 | 87.54 | 86.20 | 86.59 | 86.59 | -0.40% | 2,814,636 |
| 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 |
| Feb 26, 2025 | 98.82 | 99.95 | 98.27 | 98.95 | 98.95 | 1.39% | 8,718,992 |
| Feb 25, 2025 | 98.65 | 98.75 | 96.18 | 97.59 | 97.59 | -1.62% | 11,567,069 |
| Feb 24, 2025 | 100.80 | 100.83 | 97.57 | 99.20 | 99.20 | -1.24% | 9,808,871 |
| Feb 21, 2025 | 104.17 | 104.26 | 100.30 | 100.45 | 100.45 | -3.41% | 6,026,689 |
| Feb 20, 2025 | 105.25 | 105.31 | 102.49 | 104.00 | 104.00 | -1.83% | 12,498,277 |
| Feb 19, 2025 | 107.56 | 107.63 | 105.57 | 105.94 | 105.94 | -1.75% | 6,146,511 |
| Feb 18, 2025 | 107.30 | 107.86 | 106.29 | 107.83 | 107.83 | 1.00% | 5,855,476 |
| Feb 14, 2025 | 106.50 | 106.84 | 105.67 | 106.76 | 106.76 | 0.08% | 3,288,855 |
| Feb 13, 2025 | 106.00 | 106.75 | 105.35 | 106.67 | 106.67 | 1.63% | 4,198,033 |
| Feb 12, 2025 | 103.76 | 105.23 | 103.50 | 104.96 | 104.96 | -0.34% | 8,844,112 |
| Feb 11, 2025 | 105.97 | 106.50 | 104.77 | 105.32 | 105.32 | -1.02% | 3,085,869 |
| Feb 10, 2025 | 105.71 | 106.77 | 105.36 | 106.40 | 106.40 | 1.70% | 4,192,797 |
| Feb 7, 2025 | 105.98 | 106.83 | 104.53 | 104.62 | 104.62 | -0.59% | 5,370,717 |
| Feb 6, 2025 | 105.07 | 105.76 | 104.48 | 105.24 | 105.24 | 0.26% | 4,741,960 |