iShares Expanded Tech-Software Sector ETF (IGV)

BATS: IGV · Real-Time Price · USD

89.16

-2.21 (-2.42%)

At close: Jun 17, 2026, 4:00 PM EDT

89.80

+0.64 (0.72%)

After-hours: Jun 17, 2026, 7:51 PM EDT

IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	90.84	92.11	89.03	89.16	89.16	-2.42%	19,563,787
Jun 16, 2026	92.28	92.99	90.87	91.37	91.37	-1.41%	11,964,868
Jun 15, 2026	92.18	93.63	91.60	92.68	92.68	2.20%	13,410,312
Jun 12, 2026	90.63	91.20	88.96	90.70	90.68	-0.24%	14,992,863
Jun 11, 2026	90.00	91.33	88.95	90.92	90.90	-0.72%	20,571,524
Jun 10, 2026	91.22	93.84	91.07	91.58	91.56	-1.47%	12,974,517
Jun 9, 2026	95.07	96.40	90.34	92.95	92.93	-2.82%	25,503,684
Jun 8, 2026	96.04	96.62	95.05	95.65	95.63	-0.21%	12,374,766
Jun 5, 2026	99.41	100.00	95.08	95.85	95.83	-4.21%	19,514,045
Jun 4, 2026	100.05	101.26	99.06	100.06	100.04	-0.14%	17,144,662
Jun 3, 2026	103.33	103.50	99.93	100.20	100.18	-4.33%	24,946,444
Jun 2, 2026	104.57	105.77	102.96	104.73	104.71	-2.76%	24,585,956
Jun 1, 2026	104.02	108.06	102.95	107.70	107.68	5.94%	40,104,353
May 29, 2026	96.89	101.69	96.53	101.66	101.64	6.25%	37,720,972
May 28, 2026	93.40	96.14	92.96	95.68	95.66	2.83%	17,442,623
May 27, 2026	92.57	94.33	92.27	93.05	93.03	-1.07%	13,179,961
May 26, 2026	93.97	94.87	93.01	94.05	94.03	0.04%	18,696,014
May 22, 2026	93.20	94.92	93.13	94.01	93.99	1.65%	11,681,317
May 21, 2026	92.12	92.97	91.58	92.48	92.46	-0.90%	12,795,466
May 20, 2026	90.93	93.32	90.04	93.32	93.30	1.49%	18,689,461
May 19, 2026	93.81	94.78	91.85	91.95	91.93	-0.99%	26,334,008
May 18, 2026	91.06	93.29	90.73	92.87	92.85	1.19%	31,004,694
May 15, 2026	90.36	92.71	89.90	91.78	91.76	1.26%	28,612,293
May 14, 2026	88.70	91.08	87.66	90.64	90.62	2.30%	17,069,857
May 13, 2026	88.82	89.02	87.50	88.60	88.58	-0.94%	17,058,874
May 12, 2026	90.70	90.87	88.76	89.44	89.42	-1.38%	25,300,714
May 11, 2026	90.10	90.79	89.81	90.69	90.67	-0.50%	13,442,577
May 8, 2026	89.83	91.15	88.28	91.15	91.13	0.33%	17,106,588
May 7, 2026	90.01	91.98	89.92	90.85	90.83	3.45%	29,902,798
May 6, 2026	88.27	88.42	86.33	87.82	87.80	-0.51%	23,584,684
May 5, 2026	88.59	88.83	87.10	88.27	88.25	-0.19%	18,348,878
May 4, 2026	87.23	89.36	87.02	88.44	88.42	2.09%	18,374,361
May 1, 2026	86.12	87.04	84.87	86.63	86.61	3.24%	23,314,383
Apr 30, 2026	83.90	84.11	82.18	83.91	83.89	-0.70%	26,292,683
Apr 29, 2026	84.49	84.55	83.26	84.50	84.48	-0.59%	11,182,901
Apr 28, 2026	85.24	86.02	84.56	85.00	84.98	-0.50%	18,507,445
Apr 27, 2026	84.72	86.10	84.12	85.43	85.41	0.27%	17,131,535
Apr 24, 2026	84.36	85.40	83.42	85.20	85.18	1.95%	21,746,851
Apr 23, 2026	85.43	85.57	82.32	83.57	83.55	-5.83%	49,153,508
Apr 22, 2026	87.87	89.04	87.48	88.74	88.72	2.38%	23,478,315
Apr 21, 2026	86.76	88.85	85.87	86.68	86.66	0.44%	29,962,842
Apr 20, 2026	85.03	86.35	84.50	86.30	86.28	1.43%	15,906,393
Apr 17, 2026	86.23	86.52	84.76	85.08	85.06	0.85%	28,709,961
Apr 16, 2026	85.13	85.33	83.26	84.36	84.34	1.66%	34,648,131
Apr 15, 2026	80.68	83.25	80.13	82.98	82.96	4.40%	29,219,493
Apr 14, 2026	80.12	81.24	78.88	79.48	79.47	0.99%	28,354,153
Apr 13, 2026	75.05	78.73	74.85	78.70	78.69	5.40%	37,739,571
Apr 10, 2026	76.50	76.50	73.93	74.67	74.66	-2.57%	49,422,534
Apr 9, 2026	79.15	79.29	75.85	76.64	76.63	-3.90%	38,649,214
Apr 8, 2026	83.14	83.69	79.28	79.75	79.74	-0.93%	27,044,145