iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
79.75
-0.65 (-0.81%)
At close: Mar 26, 2026, 4:00 PM EDT
80.13
+0.38 (0.48%)
After-hours: Mar 26, 2026, 8:00 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 79.54 | 81.24 | 79.32 | 79.75 | 79.75 | -0.81% | 20,712,760 |
| Mar 25, 2026 | 82.08 | 82.55 | 79.94 | 80.40 | 80.40 | -0.52% | 28,215,712 |
| Mar 24, 2026 | 83.88 | 83.95 | 80.67 | 80.82 | 80.82 | -4.29% | 26,148,113 |
| Mar 23, 2026 | 83.85 | 85.32 | 83.55 | 84.44 | 84.44 | 1.75% | 18,036,568 |
| Mar 20, 2026 | 83.84 | 83.84 | 82.31 | 82.99 | 82.99 | -1.74% | 18,578,272 |
| Mar 19, 2026 | 83.89 | 85.40 | 83.61 | 84.46 | 84.46 | 0.14% | 20,521,877 |
| Mar 18, 2026 | 84.74 | 85.93 | 84.33 | 84.34 | 84.34 | -1.39% | 11,633,707 |
| Mar 17, 2026 | 84.99 | 87.09 | 84.86 | 85.53 | 85.53 | 0.68% | 13,394,373 |
| Mar 16, 2026 | 84.94 | 85.38 | 84.53 | 84.95 | 84.95 | 0.90% | 13,689,670 |
| Mar 13, 2026 | 84.95 | 85.87 | 83.62 | 84.19 | 84.19 | -0.94% | 19,114,088 |
| Mar 12, 2026 | 85.59 | 86.94 | 84.97 | 84.99 | 84.99 | -0.87% | 32,457,573 |
| Mar 11, 2026 | 86.57 | 87.72 | 84.79 | 85.74 | 85.74 | 0.11% | 26,081,660 |
| Mar 10, 2026 | 87.79 | 88.00 | 84.92 | 85.65 | 85.65 | -2.35% | 35,674,112 |
| Mar 9, 2026 | 87.05 | 88.13 | 86.34 | 87.71 | 87.71 | -0.30% | 31,948,933 |
| Mar 6, 2026 | 86.93 | 88.58 | 86.47 | 87.97 | 87.97 | 0.40% | 29,346,951 |
| Mar 5, 2026 | 85.65 | 88.35 | 85.59 | 87.62 | 87.62 | 2.30% | 42,023,348 |
| Mar 4, 2026 | 84.17 | 86.21 | 84.08 | 85.65 | 85.65 | 1.82% | 32,063,159 |
| Mar 3, 2026 | 81.09 | 84.67 | 80.89 | 84.12 | 84.12 | 1.63% | 44,914,778 |
| Mar 2, 2026 | 80.72 | 83.29 | 80.51 | 82.77 | 82.77 | 1.47% | 33,334,754 |
| Feb 27, 2026 | 80.30 | 81.63 | 80.00 | 81.57 | 81.57 | -1.25% | 25,153,355 |
| Feb 26, 2026 | 81.44 | 83.06 | 81.13 | 82.60 | 82.60 | 2.16% | 44,117,856 |
| Feb 25, 2026 | 78.66 | 80.87 | 78.26 | 80.85 | 80.85 | 3.11% | 36,737,005 |
| Feb 24, 2026 | 76.90 | 79.14 | 76.26 | 78.41 | 78.41 | 1.91% | 50,584,579 |
| Feb 23, 2026 | 79.49 | 79.49 | 76.43 | 76.94 | 76.94 | -4.75% | 44,121,350 |
| Feb 20, 2026 | 81.18 | 83.01 | 80.40 | 80.78 | 80.78 | -1.22% | 21,967,375 |
| Feb 19, 2026 | 81.83 | 82.23 | 80.99 | 81.78 | 81.78 | -0.27% | 12,386,347 |
| Feb 18, 2026 | 80.97 | 82.70 | 80.11 | 82.00 | 82.00 | 1.28% | 19,962,582 |
| Feb 17, 2026 | 82.11 | 82.49 | 79.91 | 80.96 | 80.96 | -2.19% | 21,446,629 |
| Feb 13, 2026 | 81.52 | 83.40 | 80.94 | 82.77 | 82.77 | 2.24% | 27,101,112 |
| Feb 12, 2026 | 82.91 | 83.17 | 79.71 | 80.96 | 80.96 | -2.73% | 30,633,484 |
| Feb 11, 2026 | 85.34 | 85.54 | 81.93 | 83.23 | 83.23 | -2.55% | 34,726,283 |
| Feb 10, 2026 | 85.71 | 87.08 | 85.28 | 85.41 | 85.41 | 0.41% | 26,404,801 |
| Feb 9, 2026 | 82.60 | 85.44 | 81.78 | 85.06 | 85.06 | 3.15% | 29,011,373 |
| Feb 6, 2026 | 81.57 | 82.53 | 80.21 | 82.46 | 82.46 | 3.50% | 38,552,239 |
| Feb 5, 2026 | 83.04 | 83.93 | 79.27 | 79.67 | 79.67 | -4.97% | 44,959,009 |
| Feb 4, 2026 | 84.05 | 84.78 | 81.53 | 83.84 | 83.84 | -1.82% | 45,280,341 |
| Feb 3, 2026 | 89.37 | 89.37 | 84.30 | 85.39 | 85.39 | -4.61% | 26,636,325 |
| Feb 2, 2026 | 91.14 | 91.36 | 89.29 | 89.52 | 89.52 | -0.87% | 9,660,662 |
| Jan 30, 2026 | 91.94 | 92.15 | 89.73 | 90.31 | 90.31 | -2.12% | 14,835,627 |
| Jan 29, 2026 | 94.49 | 94.49 | 90.65 | 92.27 | 92.27 | -4.94% | 23,322,978 |
| Jan 28, 2026 | 98.10 | 98.95 | 96.94 | 97.06 | 97.06 | -0.72% | 9,073,820 |
| Jan 27, 2026 | 99.08 | 99.28 | 97.42 | 97.76 | 97.76 | -1.06% | 9,684,448 |
| Jan 26, 2026 | 98.00 | 99.34 | 97.82 | 98.81 | 98.81 | 1.13% | 8,478,758 |
| Jan 23, 2026 | 96.89 | 98.56 | 96.78 | 97.71 | 97.71 | 0.79% | 9,746,304 |
| Jan 22, 2026 | 96.42 | 96.96 | 95.81 | 96.94 | 96.94 | 1.61% | 7,214,697 |
| Jan 21, 2026 | 96.09 | 96.40 | 94.23 | 95.40 | 95.40 | -0.55% | 9,513,950 |
| Jan 20, 2026 | 96.30 | 97.27 | 95.80 | 95.93 | 95.93 | -2.42% | 10,577,869 |
| Jan 16, 2026 | 100.00 | 100.09 | 98.09 | 98.31 | 98.31 | -1.47% | 7,824,477 |
| Jan 15, 2026 | 101.50 | 101.66 | 99.47 | 99.78 | 99.78 | -1.28% | 9,024,158 |
| Jan 14, 2026 | 102.92 | 103.10 | 100.09 | 101.07 | 101.07 | -2.21% | 7,742,398 |