Skip to main content
logo
iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
115.22
-1.50 (-1.29%)
At close: Oct 29, 2025, 4:00 PM EDT
114.75
-0.47 (-0.41%)
After-hours: Oct 29, 2025, 7:17 PM EDT

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025116.22116.22114.50115.22115.22-1.29%5,716,404
Oct 28, 2025117.44117.76116.65116.72116.72-0.31%2,247,860
Oct 27, 2025117.75117.75116.77117.08117.080.93%2,454,788
Oct 24, 2025116.04116.77115.76116.00116.001.05%2,045,131
Oct 23, 2025113.31114.87113.31114.79114.791.13%1,861,127
Oct 22, 2025114.93114.95112.60113.51113.51-1.30%3,127,885
Oct 21, 2025113.83115.41113.29115.01115.010.98%3,546,319
Oct 20, 2025113.14114.16112.95113.89113.891.08%3,334,130
Oct 17, 2025111.85113.17111.47112.68112.68-0.11%2,925,348
Oct 16, 2025114.52115.03112.21112.80112.80-0.43%3,690,783
Oct 15, 2025114.70114.81112.31113.29113.29-0.26%2,243,085
Oct 14, 2025113.08114.57111.65113.59113.59-0.92%3,272,669
Oct 13, 2025113.43114.79112.88114.64114.642.27%3,941,906
Oct 10, 2025115.85116.43112.03112.09112.09-3.10%5,285,763
Oct 9, 2025115.55115.81114.65115.67115.67-0.02%2,723,098
Oct 8, 2025114.59115.81114.59115.69115.691.15%4,220,932
Oct 7, 2025115.86116.02113.14114.37114.37-1.08%5,962,215
Oct 6, 2025115.72117.32115.22115.62115.620.69%5,353,627
Oct 3, 2025115.79116.29114.51114.83114.83-0.77%3,535,154
Oct 2, 2025115.69115.90115.03115.72115.720.56%3,377,557
Oct 1, 2025114.77115.49114.25115.07115.070.05%3,476,832
Sep 30, 2025115.96116.04114.02115.01115.01-0.84%3,514,898
Sep 29, 2025115.62116.46115.59115.98115.980.88%2,788,704
Sep 26, 2025114.18115.15113.66114.97114.970.94%3,483,679
Sep 25, 2025113.80114.47112.91113.90113.90-1.15%3,525,374
Sep 24, 2025116.78117.01114.67115.22115.22-1.01%2,475,549
Sep 23, 2025117.82117.99116.06116.40116.40-1.18%4,560,313
Sep 22, 2025116.57117.89115.83117.79117.790.51%4,849,166
Sep 19, 2025115.79117.36115.72117.19117.191.58%4,535,868
Sep 18, 2025114.31115.80114.24115.37115.371.90%8,158,548
Sep 17, 2025112.78113.53111.64113.22113.220.44%4,729,781
Sep 16, 2025113.43113.48112.36112.72112.72-0.08%3,199,971
Sep 15, 2025112.33112.95112.13112.81112.811.02%4,937,632
Sep 12, 2025112.70112.86111.51111.67111.67-0.65%4,690,500
Sep 11, 2025112.98113.26112.09112.40112.400.14%6,414,747
Sep 10, 2025113.33114.13111.80112.24112.241.56%18,169,727
Sep 9, 2025110.29110.66109.52110.52110.520.45%4,822,565
Sep 8, 2025109.09110.08108.89110.02110.021.74%5,751,180
Sep 5, 2025108.10108.68106.46108.14108.141.22%5,579,312
Sep 4, 2025106.51106.98105.30106.84106.84-0.45%10,650,025
Sep 3, 2025107.36107.70106.59107.32107.320.05%3,230,333
Sep 2, 2025106.05107.32105.67107.27107.27-0.77%4,474,795
Aug 29, 2025109.18109.40107.60108.10108.10-0.91%5,896,865
Aug 28, 2025107.68109.24107.56109.09109.091.53%3,946,189
Aug 27, 2025107.00107.65106.70107.45107.450.83%3,902,189
Aug 26, 2025106.59107.10106.15106.57106.57-0.11%3,997,912
Aug 25, 2025107.18107.42106.26106.69106.69-0.72%2,665,528
Aug 22, 2025105.50108.17105.27107.46107.461.42%4,831,694
Aug 21, 2025105.79106.37105.19105.96105.96-0.35%2,062,488
Aug 20, 2025105.96106.61104.48106.33106.33-0.23%7,324,541