iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
103.31
+0.79 (0.77%)
At close: Nov 20, 2024, 4:00 PM
103.30
-0.01 (-0.01%)
Pre-market: Nov 21, 2024, 5:08 AM EST
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 103.24 | 103.54 | 101.80 | 103.31 | 103.31 | 0.77% | 6,153,708 |
| Nov 19, 2024 | 100.17 | 102.67 | 99.82 | 102.52 | 102.52 | 1.38% | 5,866,838 |
| Nov 18, 2024 | 101.41 | 101.77 | 100.57 | 101.12 | 101.12 | -0.01% | 2,827,339 |
| Nov 15, 2024 | 102.06 | 102.35 | 100.65 | 101.13 | 101.13 | -1.86% | 6,674,750 |
| Nov 14, 2024 | 104.13 | 104.66 | 102.92 | 103.05 | 103.05 | -1.31% | 6,237,591 |
| Nov 13, 2024 | 104.33 | 105.90 | 104.18 | 104.42 | 104.42 | 0.32% | 7,266,930 |
| Nov 12, 2024 | 102.85 | 104.29 | 102.80 | 104.09 | 104.09 | 0.48% | 5,093,280 |
| Nov 11, 2024 | 102.37 | 103.68 | 101.99 | 103.59 | 103.59 | 2.32% | 11,508,952 |
| Nov 8, 2024 | 100.07 | 101.41 | 99.94 | 101.24 | 101.24 | 1.08% | 4,941,127 |
| Nov 7, 2024 | 98.60 | 100.34 | 98.33 | 100.16 | 100.16 | 2.51% | 5,537,073 |
| Nov 6, 2024 | 96.47 | 97.74 | 96.27 | 97.71 | 97.71 | 4.10% | 7,199,907 |
| Nov 5, 2024 | 92.99 | 94.05 | 92.98 | 93.86 | 93.86 | 1.75% | 2,636,424 |
| Nov 4, 2024 | 91.86 | 92.64 | 91.56 | 92.25 | 92.25 | -0.01% | 1,721,708 |
| Nov 1, 2024 | 91.54 | 92.93 | 91.48 | 92.26 | 92.26 | 1.10% | 3,116,685 |
| Oct 31, 2024 | 92.57 | 92.91 | 91.26 | 91.26 | 91.26 | -2.57% | 3,307,105 |
| Oct 30, 2024 | 93.90 | 94.55 | 93.52 | 93.67 | 93.67 | -0.23% | 2,187,351 |
| Oct 29, 2024 | 92.45 | 94.06 | 92.37 | 93.89 | 93.89 | 1.68% | 2,185,241 |
| Oct 28, 2024 | 92.77 | 93.00 | 92.28 | 92.34 | 92.34 | 0.15% | 2,344,662 |
| Oct 25, 2024 | 92.24 | 93.29 | 91.89 | 92.20 | 92.20 | 0.45% | 2,555,428 |
| Oct 24, 2024 | 91.53 | 92.28 | 91.38 | 91.79 | 91.79 | 1.10% | 1,458,359 |
| Oct 23, 2024 | 91.86 | 92.03 | 90.32 | 90.79 | 90.79 | -1.43% | 3,619,737 |
| Oct 22, 2024 | 91.90 | 92.38 | 91.78 | 92.11 | 92.11 | -0.18% | 1,680,311 |
| Oct 21, 2024 | 91.72 | 92.69 | 91.57 | 92.28 | 92.28 | -0.03% | 2,125,921 |
| Oct 18, 2024 | 92.23 | 92.68 | 92.00 | 92.31 | 92.31 | 0.26% | 2,617,538 |
| Oct 17, 2024 | 92.73 | 92.78 | 91.73 | 92.07 | 92.07 | 0.08% | 1,426,813 |
| Oct 16, 2024 | 92.38 | 92.38 | 91.17 | 92.00 | 92.00 | -0.47% | 1,738,898 |
| Oct 15, 2024 | 93.50 | 93.57 | 92.24 | 92.43 | 92.43 | -0.96% | 2,487,424 |
| Oct 14, 2024 | 93.44 | 93.69 | 92.85 | 93.33 | 93.33 | 0.55% | 5,191,903 |
| Oct 11, 2024 | 92.42 | 92.99 | 92.37 | 92.82 | 92.82 | 0.50% | 2,588,106 |
| Oct 10, 2024 | 91.38 | 92.42 | 91.24 | 92.36 | 92.36 | 0.69% | 6,155,006 |
| Oct 9, 2024 | 90.79 | 91.89 | 90.59 | 91.73 | 91.73 | 1.27% | 4,216,842 |
| Oct 8, 2024 | 89.07 | 90.70 | 89.07 | 90.58 | 90.58 | 2.14% | 2,657,220 |
| Oct 7, 2024 | 89.55 | 89.82 | 88.50 | 88.68 | 88.68 | -1.36% | 3,368,550 |
| Oct 4, 2024 | 89.32 | 89.92 | 88.71 | 89.90 | 89.90 | 1.80% | 2,124,454 |
| Oct 3, 2024 | 87.68 | 88.64 | 87.68 | 88.31 | 88.31 | 0.10% | 3,772,881 |
| Oct 2, 2024 | 87.45 | 88.60 | 87.31 | 88.22 | 88.22 | 0.85% | 3,442,710 |
| Oct 1, 2024 | 89.39 | 89.52 | 87.23 | 87.48 | 87.48 | -2.11% | 2,830,536 |
| Sep 30, 2024 | 88.85 | 89.46 | 88.48 | 89.37 | 89.37 | 0.15% | 2,796,053 |
| Sep 27, 2024 | 89.32 | 89.55 | 88.90 | 89.24 | 89.24 | -0.09% | 4,171,569 |
| Sep 26, 2024 | 89.84 | 89.99 | 88.55 | 89.32 | 89.32 | 0.52% | 2,506,923 |
| 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 |