iShares Expanded Tech-Software Sector ETF (IGV)

IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	81.04	83.39	80.70	82.77	82.77	2.24%	3,508,967
Feb 12, 2026	82.91	83.17	79.71	80.96	80.96	-2.73%	30,609,389
Feb 11, 2026	85.34	85.54	81.93	83.23	83.23	-2.55%	34,726,283
Feb 10, 2026	85.71	87.08	85.28	85.41	85.41	0.41%	26,404,801
Feb 9, 2026	82.60	85.44	81.78	85.06	85.06	3.15%	29,011,373
Feb 6, 2026	81.57	82.53	80.21	82.46	82.46	3.50%	38,552,239
Feb 5, 2026	83.04	83.93	79.27	79.67	79.67	-4.97%	44,959,009
Feb 4, 2026	84.05	84.78	81.53	83.84	83.84	-1.82%	45,280,341
Feb 3, 2026	89.37	89.37	84.30	85.39	85.39	-4.61%	26,636,325
Feb 2, 2026	91.14	91.36	89.29	89.52	89.52	-0.87%	9,660,662
Jan 30, 2026	91.94	92.15	89.73	90.31	90.31	-2.12%	14,835,627
Jan 29, 2026	94.49	94.49	90.65	92.27	92.27	-4.94%	23,322,978
Jan 28, 2026	98.10	98.95	96.94	97.06	97.06	-0.72%	9,073,820
Jan 27, 2026	99.08	99.28	97.42	97.76	97.76	-1.06%	9,684,448
Jan 26, 2026	98.00	99.34	97.82	98.81	98.81	1.13%	8,478,758
Jan 23, 2026	96.89	98.56	96.78	97.71	97.71	0.79%	9,746,304
Jan 22, 2026	96.42	96.96	95.81	96.94	96.94	1.61%	7,214,697
Jan 21, 2026	96.09	96.40	94.23	95.40	95.40	-0.55%	9,513,950
Jan 20, 2026	96.30	97.27	95.80	95.93	95.93	-2.42%	10,577,869
Jan 16, 2026	100.00	100.09	98.09	98.31	98.31	-1.47%	7,824,477
Jan 15, 2026	101.50	101.66	99.47	99.78	99.78	-1.28%	9,024,158
Jan 14, 2026	102.92	103.10	100.09	101.07	101.07	-2.21%	7,742,398
Jan 13, 2026	104.97	105.46	102.94	103.35	103.35	-1.90%	7,434,897
Jan 12, 2026	104.41	105.61	104.20	105.35	105.35	0.33%	3,232,972
Jan 9, 2026	104.46	105.28	103.53	105.00	105.00	0.54%	3,407,431
Jan 8, 2026	105.63	105.70	104.25	104.44	104.44	-1.69%	3,037,984
Jan 7, 2026	105.00	107.30	105.00	106.24	106.24	1.26%	3,216,419
Jan 6, 2026	103.55	104.96	103.34	104.92	104.92	1.24%	3,910,195
Jan 5, 2026	103.47	104.59	102.99	103.63	103.63	0.98%	4,848,480
Jan 2, 2026	106.49	106.49	101.93	102.62	102.62	-2.90%	6,020,165
Dec 31, 2025	107.08	107.08	105.66	105.69	105.69	-1.22%	1,921,490
Dec 30, 2025	107.22	107.71	106.92	106.99	106.99	-0.37%	1,573,391
Dec 29, 2025	107.31	108.17	107.05	107.39	107.39	-0.66%	1,665,360
Dec 26, 2025	108.10	108.47	107.73	108.10	108.10	-0.12%	1,213,029
Dec 24, 2025	107.93	108.32	107.66	108.23	108.23	0.15%	766,747
Dec 23, 2025	108.48	108.78	107.33	108.07	108.07	-0.81%	2,428,770
Dec 22, 2025	108.35	109.19	108.19	108.95	108.95	1.10%	2,801,900
Dec 19, 2025	106.95	108.04	106.75	107.76	107.76	1.49%	3,551,520
Dec 18, 2025	105.86	106.87	105.64	106.18	106.18	1.41%	3,676,446
Dec 17, 2025	106.34	107.11	104.67	104.70	104.70	-1.51%	3,623,004
Dec 16, 2025	104.96	106.50	104.94	106.31	106.31	0.87%	5,923,602
Dec 15, 2025	107.65	107.83	105.35	105.39	105.39	-2.39%	5,911,929
Dec 12, 2025	109.56	109.68	107.39	107.97	107.97	-1.65%	6,165,488
Dec 11, 2025	108.55	110.33	108.37	109.78	109.78	-0.27%	8,113,019
Dec 10, 2025	109.72	110.85	109.20	110.08	110.08	0.12%	7,545,035
Dec 9, 2025	109.00	110.37	109.00	109.95	109.95	0.50%	3,291,338
Dec 8, 2025	109.96	110.33	108.93	109.40	109.40	-0.05%	7,700,180
Dec 5, 2025	108.39	109.86	108.29	109.46	109.46	1.40%	4,144,349
Dec 4, 2025	107.32	108.05	106.65	107.95	107.95	1.19%	4,835,225
Dec 3, 2025	104.57	106.73	104.12	106.68	106.68	1.39%	3,927,339

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.