Skip to main content
logo
iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
97.71
+0.77 (0.79%)
At close: Jan 23, 2026, 4:00 PM EST
97.80
+0.09 (0.09%)
After-hours: Jan 23, 2026, 8:00 PM EST

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202697.2098.5796.6497.7197.710.79%949,568
Jan 22, 202696.4296.9695.8196.9496.941.61%7,212,064
Jan 21, 202696.0996.4094.2395.4095.40-0.55%9,513,950
Jan 20, 202696.3097.2795.8095.9395.93-2.42%10,577,869
Jan 16, 2026100.00100.0998.0998.3198.31-1.47%7,824,477
Jan 15, 2026101.50101.6699.4799.7899.78-1.28%9,024,158
Jan 14, 2026102.92103.10100.09101.07101.07-2.21%7,742,398
Jan 13, 2026104.97105.46102.94103.35103.35-1.90%7,434,897
Jan 12, 2026104.41105.61104.20105.35105.350.33%3,232,972
Jan 9, 2026104.46105.28103.53105.00105.000.54%3,407,431
Jan 8, 2026105.63105.70104.25104.44104.44-1.69%3,037,984
Jan 7, 2026105.00107.30105.00106.24106.241.26%3,216,419
Jan 6, 2026103.55104.96103.34104.92104.921.24%3,910,195
Jan 5, 2026103.47104.59102.99103.63103.630.98%4,848,480
Jan 2, 2026106.49106.49101.93102.62102.62-2.90%6,020,165
Dec 31, 2025107.08107.08105.66105.69105.69-1.22%1,921,490
Dec 30, 2025107.22107.71106.92106.99106.99-0.37%1,573,391
Dec 29, 2025107.31108.17107.05107.39107.39-0.66%1,665,360
Dec 26, 2025108.10108.47107.73108.10108.10-0.12%1,213,029
Dec 24, 2025107.93108.32107.66108.23108.230.15%766,747
Dec 23, 2025108.48108.78107.33108.07108.07-0.81%2,428,770
Dec 22, 2025108.35109.19108.19108.95108.951.10%2,801,900
Dec 19, 2025106.95108.04106.75107.76107.761.49%3,551,520
Dec 18, 2025105.86106.87105.64106.18106.181.41%3,676,446
Dec 17, 2025106.34107.11104.67104.70104.70-1.51%3,623,004
Dec 16, 2025104.96106.50104.94106.31106.310.87%5,923,602
Dec 15, 2025107.65107.83105.35105.39105.39-2.39%5,911,929
Dec 12, 2025109.56109.68107.39107.97107.97-1.65%6,165,488
Dec 11, 2025108.55110.33108.37109.78109.78-0.27%8,113,019
Dec 10, 2025109.72110.85109.20110.08110.080.12%7,545,035
Dec 9, 2025109.00110.37109.00109.95109.950.50%3,291,338
Dec 8, 2025109.96110.33108.93109.40109.40-0.05%7,700,180
Dec 5, 2025108.39109.86108.29109.46109.461.40%4,144,349
Dec 4, 2025107.32108.05106.65107.95107.951.19%4,835,225
Dec 3, 2025104.57106.73104.12106.68106.681.39%3,927,339
Dec 2, 2025104.92106.02104.78105.22105.221.11%4,386,777
Dec 1, 2025103.06104.56102.59104.07104.07-0.02%3,903,771
Nov 28, 2025103.25104.17103.21104.09104.091.09%2,751,139
Nov 26, 2025103.97103.97102.39102.97102.97-0.21%4,302,090
Nov 25, 2025101.53103.42100.64103.19103.190.94%4,399,881
Nov 24, 2025101.40102.57100.80102.23102.231.30%5,769,404
Nov 21, 2025100.81101.9998.70100.92100.920.12%8,921,557
Nov 20, 2025105.46105.98100.64100.80100.80-2.97%10,513,354
Nov 19, 2025104.23105.20103.24103.89103.89-0.50%4,603,631
Nov 18, 2025104.57105.45103.47104.41104.41-1.02%7,837,956
Nov 17, 2025106.84107.43104.71105.49105.49-1.81%4,256,729
Nov 14, 2025105.16108.57104.75107.44107.440.56%6,437,854
Nov 13, 2025109.11109.24106.52106.84106.84-2.74%6,434,093
Nov 12, 2025111.50111.53109.25109.85109.85-1.06%5,185,291
Nov 11, 2025111.03111.48110.29111.03111.03-0.67%6,647,135