iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
89.29
+0.43 (0.48%)
At close: Sep 26, 2024, 3:59 PM
89.32
+0.03 (0.03%)
After-hours: Sep 26, 2024, 5:50 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 80.67 | 80.82 | 79.17 | 80.21 | 80.21 | -3.34% | 11,362,889 |
| Aug 1, 2024 | 84.58 | 85.52 | 82.26 | 82.98 | 82.98 | -1.94% | 3,590,043 |
| Jul 31, 2024 | 84.61 | 85.25 | 84.30 | 84.62 | 84.62 | 1.39% | 3,590,954 |
| Jul 30, 2024 | 84.47 | 84.97 | 82.65 | 83.46 | 83.46 | -0.96% | 3,014,516 |
| Jul 29, 2024 | 85.10 | 85.33 | 84.23 | 84.27 | 84.27 | -0.59% | 4,303,237 |
| Jul 26, 2024 | 84.29 | 85.29 | 84.09 | 84.77 | 84.77 | 1.25% | 2,456,696 |
| Jul 25, 2024 | 83.82 | 85.41 | 82.73 | 83.72 | 83.72 | 1.00% | 5,082,587 |
| Jul 24, 2024 | 84.75 | 85.30 | 82.77 | 82.89 | 82.89 | -3.39% | 3,675,209 |
| Jul 23, 2024 | 85.87 | 86.54 | 85.67 | 85.80 | 85.80 | 0.21% | 5,813,917 |
| Jul 22, 2024 | 85.32 | 85.83 | 84.84 | 85.62 | 85.62 | 0.91% | 4,321,231 |
| Jul 19, 2024 | 84.52 | 85.24 | 84.42 | 84.85 | 84.85 | -0.21% | 3,342,011 |
| Jul 18, 2024 | 86.54 | 86.65 | 84.51 | 85.03 | 85.03 | -1.49% | 3,888,540 |
| Jul 17, 2024 | 87.27 | 87.27 | 86.02 | 86.32 | 86.32 | -2.18% | 5,830,187 |
| Jul 16, 2024 | 87.81 | 88.37 | 87.58 | 88.24 | 88.24 | 0.33% | 6,213,855 |
| Jul 15, 2024 | 87.47 | 88.50 | 87.30 | 87.95 | 87.95 | 0.72% | 5,083,500 |
| Jul 12, 2024 | 86.30 | 87.64 | 86.20 | 87.32 | 87.32 | 1.04% | 6,838,263 |
| Jul 11, 2024 | 86.93 | 87.73 | 86.18 | 86.42 | 86.42 | -0.29% | 4,911,547 |
| Jul 10, 2024 | 86.62 | 86.74 | 85.67 | 86.67 | 86.67 | -0.01% | 6,804,927 |
| Jul 9, 2024 | 87.83 | 88.04 | 86.49 | 86.68 | 86.68 | -1.59% | 4,587,334 |
| Jul 8, 2024 | 88.59 | 88.77 | 87.79 | 88.08 | 88.08 | -0.96% | 3,729,831 |
| Jul 5, 2024 | 87.82 | 88.97 | 87.81 | 88.93 | 88.93 | 1.19% | 2,282,259 |
| Jul 3, 2024 | 87.73 | 88.11 | 87.67 | 87.88 | 87.88 | 0.13% | 2,319,858 |
| Jul 2, 2024 | 86.92 | 87.87 | 86.90 | 87.77 | 87.77 | 0.49% | 2,483,713 |
| Jul 1, 2024 | 87.04 | 87.42 | 86.14 | 87.34 | 87.34 | 0.51% | 3,467,275 |
| Jun 28, 2024 | 86.77 | 87.51 | 86.54 | 86.90 | 86.90 | 0.51% | 5,720,242 |
| Jun 27, 2024 | 84.91 | 86.91 | 84.73 | 86.46 | 86.46 | 2.13% | 5,988,790 |
| Jun 26, 2024 | 84.23 | 84.97 | 84.13 | 84.66 | 84.66 | 0.12% | 1,630,094 |
| Jun 25, 2024 | 84.20 | 84.61 | 83.91 | 84.56 | 84.56 | 0.79% | 2,143,856 |
| Jun 24, 2024 | 84.23 | 84.69 | 83.88 | 83.90 | 83.90 | -1.03% | 4,082,773 |
| Jun 21, 2024 | 84.28 | 84.81 | 83.70 | 84.77 | 84.77 | 1.00% | 3,436,746 |
| Jun 20, 2024 | 84.16 | 84.40 | 83.70 | 83.93 | 83.93 | -0.13% | 3,019,584 |
| Jun 18, 2024 | 83.57 | 84.13 | 83.51 | 84.04 | 84.04 | 0.33% | 2,420,384 |
| Jun 17, 2024 | 83.00 | 83.99 | 82.36 | 83.76 | 83.76 | 0.87% | 3,840,637 |
| Jun 14, 2024 | 82.50 | 83.13 | 82.50 | 83.04 | 83.04 | 1.45% | 4,250,219 |
| Jun 13, 2024 | 82.76 | 82.85 | 81.68 | 81.85 | 81.85 | -1.05% | 3,577,099 |
| Jun 12, 2024 | 82.45 | 83.15 | 82.25 | 82.72 | 82.72 | 2.27% | 4,387,024 |
| Jun 11, 2024 | 80.22 | 80.97 | 79.79 | 80.88 | 80.88 | 0.33% | 3,777,984 |
| Jun 10, 2024 | 80.15 | 80.78 | 80.00 | 80.61 | 80.61 | 0.29% | 8,923,012 |
| Jun 7, 2024 | 80.00 | 80.67 | 79.76 | 80.38 | 80.38 | 0.14% | 2,933,463 |
| Jun 6, 2024 | 79.93 | 80.86 | 79.93 | 80.27 | 80.27 | 0.29% | 4,067,058 |
| Jun 5, 2024 | 79.04 | 80.05 | 78.52 | 80.04 | 80.04 | 2.26% | 9,787,433 |
| Jun 4, 2024 | 77.88 | 78.42 | 77.74 | 78.27 | 78.27 | 0.42% | 6,180,050 |
| Jun 3, 2024 | 78.43 | 78.91 | 77.08 | 77.94 | 77.94 | -0.19% | 4,237,529 |
| May 31, 2024 | 77.65 | 78.09 | 76.10 | 78.09 | 78.09 | 0.94% | 9,925,618 |
| May 30, 2024 | 79.78 | 79.78 | 77.25 | 77.36 | 77.36 | -5.78% | 11,835,842 |
| May 29, 2024 | 81.36 | 82.38 | 81.35 | 82.11 | 82.11 | -0.28% | 5,058,226 |
| May 28, 2024 | 82.80 | 82.80 | 81.91 | 82.34 | 82.34 | -0.68% | 4,628,084 |
| May 24, 2024 | 82.88 | 83.27 | 82.24 | 82.90 | 82.90 | -0.98% | 2,957,628 |
| May 23, 2024 | 85.20 | 85.22 | 83.39 | 83.72 | 83.72 | -0.90% | 2,855,727 |
| May 22, 2024 | 84.42 | 84.92 | 83.99 | 84.48 | 84.48 | 0.01% | 2,473,436 |
| May 21, 2024 | 84.59 | 84.80 | 84.21 | 84.47 | 84.47 | -0.78% | 2,439,507 |
| May 20, 2024 | 84.36 | 85.13 | 84.16 | 85.13 | 85.13 | 1.02% | 2,111,557 |
| May 17, 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 84.27 | 0.57% | 2,293,739 |
| May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 83.79 | -0.29% | 3,163,438 |
| May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 84.03 | 2.51% | 4,114,096 |
| May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 81.97 | 0.59% | 6,244,678 |
| May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 81.49 | 0.12% | 1,998,985 |
| May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 81.39 | 0.28% | 2,025,126 |
| May 9, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 81.16 | -0.06% | 2,617,083 |
| May 8, 2024 | 81.15 | 81.52 | 81.01 | 81.21 | 81.21 | -0.42% | 2,488,457 |
| May 7, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 81.55 | -0.54% | 2,354,409 |
| May 6, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 81.99 | 1.38% | 1,632,024 |
| May 3, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 80.87 | 1.20% | 3,341,070 |