iShares Expanded Tech-Software Sector ETF (IGV)

BATS: IGV · Real-Time Price · USD

101.19

-0.26 (-0.26%)

At close: Nov 13, 2026, 4:00 PM EST

100.75

-0.44 (-0.43%)

After-hours: Nov 13, 2026, 8:00 PM EST

IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	102.24	102.44	99.69	101.19	101.19	-0.26%	9,063,254
Nov 12, 2026	100.82	102.31	99.88	101.45	101.45	-0.76%	4,878,239
Nov 11, 2026	102.19	103.05	101.49	102.23	102.23	1.89%	4,768,623
Nov 10, 2026	100.17	101.23	98.51	100.33	100.33	-1.11%	6,587,248
Nov 9, 2026	99.43	101.96	99.20	101.46	101.46	2.61%	8,226,129
Nov 6, 2026	99.90	99.96	98.17	98.88	98.88	-0.13%	7,931,241
Nov 5, 2026	103.11	103.35	98.50	99.01	99.01	-4.39%	15,527,460
Nov 4, 2026	102.69	105.76	102.37	103.56	103.56	0.88%	11,999,773
Nov 3, 2026	101.00	103.28	100.56	102.66	102.66	0.75%	7,900,339
Nov 2, 2026	104.54	104.85	101.74	101.90	101.90	-2.29%	10,737,229
Oct 30, 2026	106.80	107.05	103.33	104.29	104.29	-3.41%	13,729,444
Oct 29, 2026	107.57	109.02	105.92	107.97	107.97	-3.52%	11,011,562
Oct 28, 2026	111.17	112.08	110.47	111.91	111.91	0.12%	8,363,893
Oct 27, 2026	110.77	112.38	110.73	111.78	111.78	0.35%	7,363,871
Oct 26, 2026	110.80	111.88	109.69	111.39	111.39	0.72%	5,441,385
Oct 23, 2026	108.38	110.76	107.64	110.59	110.59	1.72%	6,306,806
Oct 22, 2026	109.07	109.98	108.20	108.72	108.72	-0.09%	8,967,685
Oct 21, 2026	107.28	109.45	106.74	108.82	108.82	1.77%	9,188,184
Oct 20, 2026	105.74	107.35	105.04	106.93	106.93	0.89%	4,159,906
Oct 19, 2026	105.50	106.53	104.96	105.99	105.99	1.58%	5,936,600
Oct 16, 2026	109.86	110.51	103.73	104.34	104.34	-4.80%	15,731,574
Oct 15, 2026	106.74	109.71	106.20	109.60	109.60	1.81%	8,482,788
Oct 14, 2026	109.25	110.08	107.19	107.65	107.65	-3.00%	8,808,730
Oct 13, 2026	110.67	112.84	110.61	110.98	110.98	-0.27%	7,009,528
Oct 12, 2026	113.00	113.70	110.92	111.28	111.28	-1.23%	4,865,356
Oct 9, 2026	110.79	112.67	110.34	112.67	112.67	2.81%	5,793,650
Oct 8, 2026	109.70	110.83	108.83	109.59	109.59	-0.23%	8,927,012
Oct 7, 2026	110.57	110.93	109.27	109.84	109.84	-1.19%	4,583,018
Oct 6, 2026	110.75	112.34	110.64	111.16	111.16	1.31%	5,145,629
Oct 5, 2026	109.40	110.43	108.79	109.72	109.72	1.19%	5,473,398
Oct 2, 2026	109.55	110.13	108.05	108.43	108.43	0.18%	6,263,903
Oct 1, 2026	108.15	108.66	106.66	108.23	108.23	1.64%	10,467,921
Sep 30, 2026	105.61	107.43	105.24	106.48	106.48	1.20%	7,986,894
Sep 29, 2026	104.82	105.54	103.76	105.22	105.22	-0.20%	7,125,358
Sep 28, 2026	103.73	106.05	103.57	105.43	105.43	-0.55%	8,458,351
Sep 25, 2026	107.50	107.81	105.86	106.01	106.01	-1.06%	7,272,851
Sep 24, 2026	107.48	108.03	106.46	107.15	107.15	-0.88%	6,431,582
Sep 23, 2026	107.06	108.33	106.49	108.10	108.10	1.26%	6,869,735
Sep 22, 2026	108.29	108.44	105.81	106.75	106.75	-0.35%	8,136,895
Sep 21, 2026	105.02	107.15	104.62	107.13	107.13	2.66%	8,777,924
Sep 18, 2026	106.40	106.40	103.48	104.35	104.35	-1.35%	6,990,264
Sep 17, 2026	105.08	106.51	104.08	105.78	105.78	0.78%	6,142,420
Sep 16, 2026	104.37	105.94	104.10	104.96	104.96	-0.56%	7,608,502
Sep 15, 2026	105.22	107.03	104.97	105.55	105.55	-1.02%	11,349,458
Sep 14, 2026	103.57	107.04	102.99	106.64	106.64	5.04%	13,177,216
Sep 11, 2026	101.90	102.78	101.13	101.52	101.52	0.32%	5,436,746
Sep 10, 2026	100.85	102.72	100.59	101.20	101.20	-0.62%	7,540,811
Sep 9, 2026	102.79	103.00	101.76	101.83	101.83	-0.81%	8,252,125
Sep 8, 2026	103.75	103.75	102.08	102.66	102.66	-1.83%	12,894,483
Sep 4, 2026	105.90	106.22	104.36	104.57	104.57	-2.23%	12,218,875