iShares Expanded Tech-Software Sector ETF (IGV)

BATS: IGV · Real-Time Price · USD

93.31

+0.94 (1.02%)

At close: Jul 30, 2026, 4:00 PM EDT

93.09

-0.22 (-0.24%)

Pre-market: Jul 31, 2026, 7:40 AM EDT

IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	92.46	93.48	91.71	93.31	93.31	1.02%	18,434,298
Jul 29, 2026	91.84	94.27	91.80	92.37	92.37	0.64%	13,726,419
Jul 28, 2026	90.97	92.73	89.63	91.78	91.78	0.96%	24,515,333
Jul 27, 2026	89.91	91.86	89.59	90.91	90.91	3.33%	26,176,632
Jul 24, 2026	88.29	88.71	87.28	87.98	87.98	1.01%	14,461,425
Jul 23, 2026	89.63	89.81	86.78	87.10	87.10	-2.16%	13,723,553
Jul 22, 2026	91.82	91.85	88.73	89.02	89.02	-3.05%	15,887,191
Jul 21, 2026	91.98	93.11	91.44	91.82	91.82	-1.25%	9,746,554
Jul 20, 2026	92.19	94.23	92.01	92.98	92.98	0.19%	11,821,991
Jul 17, 2026	91.74	93.77	91.71	92.80	92.80	-0.96%	10,121,090
Jul 16, 2026	94.17	94.44	92.10	93.70	93.70	-0.26%	8,071,868
Jul 15, 2026	94.66	95.58	93.71	93.94	93.94	0.33%	9,173,262
Jul 14, 2026	90.37	94.32	90.23	93.63	93.63	1.00%	17,202,778
Jul 13, 2026	92.55	93.56	91.49	92.70	92.70	0.31%	6,795,361
Jul 10, 2026	94.97	95.22	92.14	92.41	92.41	-1.57%	10,399,405
Jul 9, 2026	90.70	94.04	90.35	93.88	93.88	1.51%	13,605,508
Jul 8, 2026	92.89	93.20	91.20	92.48	92.48	-1.75%	11,698,546
Jul 7, 2026	95.84	96.20	93.60	94.13	94.13	-0.70%	10,710,776
Jul 6, 2026	92.37	95.36	92.17	94.79	94.79	1.30%	18,295,444
Jul 2, 2026	93.37	94.97	93.20	93.57	93.57	0.25%	24,908,417
Jul 1, 2026	92.40	94.64	91.85	93.34	93.34	3.02%	26,989,962
Jun 30, 2026	89.09	90.79	88.81	90.60	90.60	0.79%	17,842,518
Jun 29, 2026	89.84	91.20	89.39	89.89	89.89	1.92%	18,377,093
Jun 26, 2026	85.15	88.42	85.09	88.20	88.20	4.06%	19,832,919
Jun 25, 2026	85.75	86.07	84.29	84.76	84.76	-1.64%	14,981,817
Jun 24, 2026	86.76	88.11	86.11	86.17	86.17	-1.32%	19,229,303
Jun 23, 2026	87.48	88.30	87.16	87.32	87.32	0.01%	15,950,757
Jun 22, 2026	88.18	90.61	86.62	87.31	87.31	-2.00%	23,332,367
Jun 18, 2026	89.56	89.56	87.30	89.09	89.09	-0.08%	24,331,300
Jun 17, 2026	90.84	92.11	89.03	89.16	89.16	-2.42%	19,569,550
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