iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
89.87
-2.65 (-2.86%)
At close: Mar 28, 2025, 4:00 PM
89.81
-0.06 (-0.07%)
After-hours: Mar 28, 2025, 7:46 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 104.38 | 105.04 | 103.58 | 104.97 | 104.97 | 0.63% | 3,205,994 |
| Feb 4, 2025 | 104.11 | 104.83 | 103.51 | 104.31 | 104.31 | 1.78% | 8,319,491 |
| Feb 3, 2025 | 100.72 | 103.03 | 100.18 | 102.49 | 102.49 | -0.39% | 12,185,805 |
| Jan 31, 2025 | 103.84 | 104.42 | 102.54 | 102.89 | 102.89 | 0.13% | 5,231,877 |
| Jan 30, 2025 | 102.49 | 103.43 | 102.03 | 102.76 | 102.76 | -0.70% | 5,830,447 |
| Jan 29, 2025 | 104.73 | 104.85 | 102.80 | 103.48 | 103.48 | -1.44% | 6,310,206 |
| Jan 28, 2025 | 102.63 | 105.57 | 101.69 | 104.99 | 104.99 | 2.80% | 13,339,921 |
| Jan 27, 2025 | 100.85 | 103.74 | 100.51 | 102.13 | 102.13 | -1.66% | 10,141,814 |
| Jan 24, 2025 | 104.78 | 104.96 | 103.57 | 103.85 | 103.85 | -0.42% | 2,381,137 |
| Jan 23, 2025 | 103.35 | 104.36 | 103.21 | 104.29 | 104.29 | 0.17% | 3,530,801 |
| Jan 22, 2025 | 103.73 | 104.34 | 103.01 | 104.11 | 104.11 | 2.12% | 5,023,363 |
| Jan 21, 2025 | 101.48 | 102.27 | 100.32 | 101.95 | 101.95 | 1.62% | 4,261,665 |
| Jan 17, 2025 | 101.43 | 101.43 | 100.01 | 100.32 | 100.32 | 0.98% | 3,143,996 |
| Jan 16, 2025 | 99.79 | 100.36 | 98.97 | 99.35 | 99.35 | 0.18% | 2,913,129 |