iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
107.78
-0.93 (-0.86%)
At close: Jun 27, 2025, 4:00 PM
107.86
+0.08 (0.07%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025109.10109.26107.64107.78107.78-0.86%3,903,967
Jun 26, 2025108.40108.84107.74108.71108.710.87%2,844,898
Jun 25, 2025108.47109.03107.62107.77107.77-0.26%3,525,881
Jun 24, 2025107.41108.24106.88108.05108.051.58%5,926,695
Jun 23, 2025105.06106.43104.05106.37106.371.20%4,066,823
Jun 20, 2025106.60106.82104.85105.11105.11-0.92%4,085,284
Jun 18, 2025106.76106.96105.53106.09106.09-0.53%5,105,810
Jun 17, 2025106.87107.69106.16106.65106.65-0.70%3,526,307
Jun 16, 2025106.64107.73106.64107.40107.401.06%2,730,887
Jun 13, 2025105.63107.28105.53106.27106.27-0.72%4,113,927
Jun 12, 2025106.26107.66106.21107.04107.041.18%4,506,601
Jun 11, 2025105.82106.79105.44105.79105.79-0.09%3,903,311
Jun 10, 2025106.12106.44105.08105.88105.88-0.24%3,722,043
Jun 9, 2025106.00106.59105.39106.13106.130.14%3,149,065
Jun 6, 2025105.56106.18105.07105.98105.981.26%3,487,177
Jun 5, 2025104.92106.34104.16104.66104.66-0.13%4,052,032
Jun 4, 2025104.85105.08104.04104.80104.80-0.18%3,413,105
Jun 3, 2025103.88105.10103.80104.99104.991.01%3,682,764
Jun 2, 2025103.05103.98102.25103.94103.940.28%3,905,290
May 30, 2025102.46103.90101.80103.65103.651.27%4,590,615
May 29, 2025104.05104.05101.55102.35102.35-0.71%5,120,516
May 28, 2025103.84104.37102.94103.08103.08-0.69%4,027,430
May 27, 2025103.38103.94102.83103.80103.801.83%4,907,638
May 23, 2025101.48102.86101.20101.93101.93-0.76%3,956,595
May 22, 2025102.23103.66102.23102.71102.710.53%7,258,153
May 21, 2025103.39104.51101.84102.17102.17-2.41%8,575,828
May 20, 2025104.44104.74103.83104.69104.69-0.24%3,388,202
May 19, 2025103.66105.30103.46104.94104.94-0.21%4,570,946
May 16, 2025104.62105.28104.46105.16105.160.73%5,303,356
May 15, 2025104.09105.02103.72104.40104.40-0.38%3,914,979
May 14, 2025104.98105.61104.15104.80104.800.07%3,632,026
May 13, 2025103.11105.34103.01104.73104.731.90%3,737,348
May 12, 2025102.55102.83101.37102.78102.783.10%6,929,765
May 9, 2025100.77100.7799.1599.6999.69-0.72%3,833,837
May 8, 202599.64101.3399.38100.41100.411.65%4,458,564
May 7, 202598.1499.1997.6098.7898.780.84%6,146,964
May 6, 202597.3998.6996.9297.9697.96-1.42%3,653,714
May 5, 202598.65100.2198.4999.3799.37-0.10%3,723,583
May 2, 202598.7099.8798.5099.4799.472.54%4,452,465
May 1, 202598.1698.9097.0097.0197.010.98%5,903,759
Apr 30, 202594.0096.4193.4496.0796.07-0.03%3,512,980
Apr 29, 202594.7996.2994.6896.1096.101.29%2,914,451
Apr 28, 202594.9095.4293.5394.8894.880.12%4,715,834
Apr 25, 202593.1594.7893.0894.7694.761.67%7,126,281
Apr 24, 202590.0593.4089.8793.2093.204.94%9,264,154
Apr 23, 202589.5290.9588.5288.8188.813.08%7,819,455
Apr 22, 202585.0086.8684.5086.1686.162.68%3,797,206
Apr 21, 202585.2985.7582.7883.9183.91-3.10%8,123,443
Apr 17, 202587.5087.5486.2086.5986.59-0.40%2,814,880
Apr 16, 202587.5788.8085.7686.9486.94-2.41%4,376,884