iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
100.45
-3.55 (-3.41%)
At close: Feb 21, 2025, 4:00 PM
100.49
+0.04 (0.04%)
After-hours: Feb 21, 2025, 6:57 PM EST
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 104.17 | 104.26 | 100.30 | 100.45 | 100.45 | -3.41% | 6,026,689 |
| Feb 20, 2025 | 105.25 | 105.31 | 102.49 | 104.00 | 104.00 | -1.83% | 12,498,277 |
| Feb 19, 2025 | 107.56 | 107.63 | 105.57 | 105.94 | 105.94 | -1.75% | 6,146,511 |
| Feb 18, 2025 | 107.30 | 107.86 | 106.29 | 107.83 | 107.83 | 1.00% | 5,855,476 |
| Feb 14, 2025 | 106.50 | 106.84 | 105.67 | 106.76 | 106.76 | 0.08% | 3,288,855 |
| Feb 13, 2025 | 106.00 | 106.75 | 105.35 | 106.67 | 106.67 | 1.63% | 4,198,033 |
| Feb 12, 2025 | 103.76 | 105.23 | 103.50 | 104.96 | 104.96 | -0.34% | 8,844,112 |
| Feb 11, 2025 | 105.97 | 106.50 | 104.77 | 105.32 | 105.32 | -1.02% | 3,085,869 |
| Feb 10, 2025 | 105.71 | 106.77 | 105.36 | 106.40 | 106.40 | 1.70% | 4,192,797 |
| Feb 7, 2025 | 105.98 | 106.83 | 104.53 | 104.62 | 104.62 | -0.59% | 5,370,717 |
| Feb 6, 2025 | 105.07 | 105.76 | 104.48 | 105.24 | 105.24 | 0.26% | 4,741,960 |
| Feb 5, 2025 | 104.38 | 105.04 | 103.58 | 104.97 | 104.97 | 0.63% | 3,205,994 |
| Feb 4, 2025 | 104.11 | 104.83 | 103.51 | 104.31 | 104.31 | 1.78% | 8,319,491 |
| Feb 3, 2025 | 100.72 | 103.03 | 100.18 | 102.49 | 102.49 | -0.39% | 12,185,805 |
| Jan 31, 2025 | 103.84 | 104.42 | 102.54 | 102.89 | 102.89 | 0.13% | 5,231,877 |
| Jan 30, 2025 | 102.49 | 103.43 | 102.03 | 102.76 | 102.76 | -0.70% | 5,830,447 |
| Jan 29, 2025 | 104.73 | 104.85 | 102.80 | 103.48 | 103.48 | -1.44% | 6,310,206 |
| Jan 28, 2025 | 102.63 | 105.57 | 101.69 | 104.99 | 104.99 | 2.80% | 13,339,921 |
| Jan 27, 2025 | 100.85 | 103.74 | 100.51 | 102.13 | 102.13 | -1.66% | 10,141,814 |
| Jan 24, 2025 | 104.78 | 104.96 | 103.57 | 103.85 | 103.85 | -0.42% | 2,381,137 |
| Jan 23, 2025 | 103.35 | 104.36 | 103.21 | 104.29 | 104.29 | 0.17% | 3,530,801 |
| Jan 22, 2025 | 103.73 | 104.34 | 103.01 | 104.11 | 104.11 | 2.12% | 5,023,363 |
| Jan 21, 2025 | 101.48 | 102.27 | 100.32 | 101.95 | 101.95 | 1.62% | 4,261,665 |
| Jan 17, 2025 | 101.43 | 101.43 | 100.01 | 100.32 | 100.32 | 0.98% | 3,143,996 |
| Jan 16, 2025 | 99.79 | 100.36 | 98.97 | 99.35 | 99.35 | 0.18% | 2,913,129 |
| Jan 15, 2025 | 99.55 | 99.76 | 98.80 | 99.17 | 99.17 | 1.81% | 4,786,034 |
| Jan 14, 2025 | 97.37 | 98.07 | 96.64 | 97.41 | 97.41 | 1.09% | 4,805,048 |
| Jan 13, 2025 | 96.03 | 96.59 | 95.48 | 96.36 | 96.36 | -0.87% | 5,716,786 |
| Jan 10, 2025 | 97.89 | 98.17 | 96.71 | 97.21 | 97.21 | -2.01% | 7,773,886 |
| Jan 8, 2025 | 98.73 | 99.57 | 98.03 | 99.20 | 99.20 | 0.01% | 4,696,999 |
| Jan 7, 2025 | 101.62 | 101.70 | 98.62 | 99.19 | 99.19 | -2.45% | 6,024,329 |
| Jan 6, 2025 | 102.37 | 102.74 | 101.02 | 101.68 | 101.68 | 0.21% | 4,211,960 |
| Jan 3, 2025 | 100.38 | 101.58 | 99.99 | 101.47 | 101.47 | 1.56% | 3,675,855 |
| Jan 2, 2025 | 101.26 | 101.48 | 98.98 | 99.91 | 99.91 | -0.21% | 4,743,819 |
| Dec 31, 2024 | 101.26 | 101.44 | 99.67 | 100.12 | 100.12 | -0.81% | 3,587,473 |
| Dec 30, 2024 | 100.67 | 101.66 | 99.73 | 100.94 | 100.94 | -1.31% | 5,965,860 |
| Dec 27, 2024 | 103.26 | 103.32 | 101.14 | 102.28 | 102.28 | -1.53% | 7,467,570 |
| Dec 26, 2024 | 103.80 | 104.39 | 103.23 | 103.87 | 103.87 | -0.22% | 2,316,724 |
| Dec 24, 2024 | 103.13 | 104.14 | 103.10 | 104.10 | 104.10 | 1.15% | 1,584,155 |
| Dec 23, 2024 | 103.38 | 103.63 | 101.93 | 102.92 | 102.92 | -0.68% | 3,654,163 |
| Dec 20, 2024 | 100.42 | 104.20 | 100.04 | 103.62 | 103.62 | 2.02% | 5,981,760 |
| Dec 19, 2024 | 103.05 | 103.48 | 101.52 | 101.57 | 101.57 | 0.39% | 7,810,801 |
| Dec 18, 2024 | 105.91 | 105.99 | 100.88 | 101.18 | 101.18 | -4.49% | 8,398,190 |
| Dec 17, 2024 | 106.52 | 106.90 | 105.61 | 105.94 | 105.94 | -0.91% | 6,660,825 |
| Dec 16, 2024 | 105.94 | 107.11 | 105.62 | 106.91 | 106.91 | 1.08% | 4,956,787 |
| Dec 13, 2024 | 106.94 | 107.07 | 105.12 | 105.77 | 105.77 | -1.01% | 4,477,204 |
| Dec 12, 2024 | 106.95 | 107.61 | 106.50 | 106.85 | 106.85 | -0.90% | 3,366,535 |
| Dec 11, 2024 | 107.05 | 108.21 | 106.59 | 107.82 | 107.82 | 1.55% | 7,791,444 |
| Dec 10, 2024 | 107.16 | 107.92 | 105.68 | 106.17 | 106.17 | -1.48% | 4,464,425 |
| Dec 9, 2024 | 110.59 | 110.84 | 107.50 | 107.77 | 107.77 | -2.07% | 9,095,749 |
| Dec 6, 2024 | 109.37 | 110.55 | 109.17 | 110.05 | 110.05 | 1.38% | 6,127,365 |
| Dec 5, 2024 | 109.26 | 109.78 | 108.46 | 108.55 | 108.55 | -1.21% | 7,697,110 |
| Dec 4, 2024 | 108.14 | 109.88 | 107.70 | 109.88 | 109.88 | 3.89% | 8,549,978 |
| Dec 3, 2024 | 104.31 | 105.84 | 103.92 | 105.77 | 105.77 | 0.87% | 4,002,318 |
| Dec 2, 2024 | 105.00 | 105.23 | 104.57 | 104.86 | 104.86 | 0.10% | 5,738,116 |
| Nov 29, 2024 | 104.65 | 105.27 | 104.38 | 104.76 | 104.76 | 0.44% | 1,960,753 |
| Nov 27, 2024 | 105.59 | 105.69 | 103.54 | 104.30 | 104.30 | -1.78% | 8,332,678 |
| Nov 26, 2024 | 105.74 | 106.60 | 105.66 | 106.19 | 106.19 | 0.38% | 3,156,832 |
| Nov 25, 2024 | 107.40 | 107.54 | 105.62 | 105.79 | 105.79 | -0.24% | 7,199,840 |
| Nov 22, 2024 | 104.79 | 106.16 | 104.53 | 106.04 | 106.04 | 1.43% | 6,795,725 |
| Nov 21, 2024 | 104.59 | 105.75 | 103.70 | 104.54 | 104.54 | 1.19% | 6,883,454 |
| 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 |