iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
82.98
+3.50 (4.40%)
At close: Apr 15, 2026, 4:00 PM EDT
83.72
+0.74 (0.89%)
After-hours: Apr 15, 2026, 8:00 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 80.68 | 83.25 | 80.13 | 82.98 | 82.98 | 4.40% | 29,165,544 |
| Apr 14, 2026 | 80.12 | 81.24 | 78.88 | 79.48 | 79.48 | 0.99% | 28,354,153 |
| Apr 13, 2026 | 75.05 | 78.73 | 74.85 | 78.70 | 78.70 | 5.40% | 37,739,571 |
| Apr 10, 2026 | 76.50 | 76.50 | 73.93 | 74.67 | 74.67 | -2.57% | 49,422,534 |
| Apr 9, 2026 | 79.15 | 79.29 | 75.85 | 76.64 | 76.64 | -3.90% | 38,649,214 |
| Apr 8, 2026 | 83.14 | 83.69 | 79.28 | 79.75 | 79.75 | -0.93% | 27,044,145 |
| Apr 7, 2026 | 79.83 | 80.65 | 78.86 | 80.50 | 80.50 | 0.05% | 10,652,648 |
| Apr 6, 2026 | 80.42 | 80.93 | 79.76 | 80.46 | 80.46 | 0.15% | 6,841,095 |
| Apr 2, 2026 | 78.94 | 80.71 | 77.92 | 80.34 | 80.34 | 0.71% | 19,201,957 |
| Apr 1, 2026 | 80.75 | 80.83 | 78.67 | 79.77 | 79.77 | -0.35% | 19,061,868 |
| Mar 31, 2026 | 78.48 | 80.25 | 77.90 | 80.05 | 80.05 | 3.13% | 25,627,902 |
| Mar 30, 2026 | 77.74 | 78.99 | 76.98 | 77.62 | 77.62 | 0.95% | 23,523,221 |
| Mar 27, 2026 | 78.44 | 78.67 | 76.61 | 76.89 | 76.89 | -3.59% | 17,244,270 |
| Mar 26, 2026 | 79.54 | 81.24 | 79.32 | 79.75 | 79.75 | -0.81% | 20,723,252 |
| Mar 25, 2026 | 82.08 | 82.55 | 79.94 | 80.40 | 80.40 | -0.52% | 28,215,712 |
| Mar 24, 2026 | 83.88 | 83.95 | 80.67 | 80.82 | 80.82 | -4.29% | 26,148,113 |
| Mar 23, 2026 | 83.85 | 85.32 | 83.55 | 84.44 | 84.44 | 1.75% | 18,036,568 |
| Mar 20, 2026 | 83.84 | 83.84 | 82.31 | 82.99 | 82.99 | -1.74% | 18,578,272 |
| Mar 19, 2026 | 83.89 | 85.40 | 83.61 | 84.46 | 84.46 | 0.14% | 20,521,877 |
| Mar 18, 2026 | 84.74 | 85.93 | 84.33 | 84.34 | 84.34 | -1.39% | 11,633,707 |
| Mar 17, 2026 | 84.99 | 87.09 | 84.86 | 85.53 | 85.53 | 0.68% | 13,394,373 |
| Mar 16, 2026 | 84.94 | 85.38 | 84.53 | 84.95 | 84.95 | 0.90% | 13,689,670 |
| Mar 13, 2026 | 84.95 | 85.87 | 83.62 | 84.19 | 84.19 | -0.94% | 19,114,088 |
| Mar 12, 2026 | 85.59 | 86.94 | 84.97 | 84.99 | 84.99 | -0.87% | 32,457,573 |
| Mar 11, 2026 | 86.57 | 87.72 | 84.79 | 85.74 | 85.74 | 0.11% | 26,081,660 |
| Mar 10, 2026 | 87.79 | 88.00 | 84.92 | 85.65 | 85.65 | -2.35% | 35,674,112 |
| Mar 9, 2026 | 87.05 | 88.13 | 86.34 | 87.71 | 87.71 | -0.30% | 31,948,933 |
| Mar 6, 2026 | 86.93 | 88.58 | 86.47 | 87.97 | 87.97 | 0.40% | 29,346,951 |
| Mar 5, 2026 | 85.65 | 88.35 | 85.59 | 87.62 | 87.62 | 2.30% | 42,023,348 |
| Mar 4, 2026 | 84.17 | 86.21 | 84.08 | 85.65 | 85.65 | 1.82% | 32,063,159 |
| Mar 3, 2026 | 81.09 | 84.67 | 80.89 | 84.12 | 84.12 | 1.63% | 44,914,778 |
| Mar 2, 2026 | 80.72 | 83.29 | 80.51 | 82.77 | 82.77 | 1.47% | 33,334,754 |
| Feb 27, 2026 | 80.30 | 81.63 | 80.00 | 81.57 | 81.57 | -1.25% | 25,153,355 |
| Feb 26, 2026 | 81.44 | 83.06 | 81.13 | 82.60 | 82.60 | 2.16% | 44,117,856 |
| Feb 25, 2026 | 78.66 | 80.87 | 78.26 | 80.85 | 80.85 | 3.11% | 36,737,005 |
| Feb 24, 2026 | 76.90 | 79.14 | 76.26 | 78.41 | 78.41 | 1.91% | 50,584,579 |
| Feb 23, 2026 | 79.49 | 79.49 | 76.43 | 76.94 | 76.94 | -4.75% | 44,121,350 |
| Feb 20, 2026 | 81.18 | 83.01 | 80.40 | 80.78 | 80.78 | -1.22% | 21,967,375 |
| Feb 19, 2026 | 81.83 | 82.23 | 80.99 | 81.78 | 81.78 | -0.27% | 12,386,347 |
| Feb 18, 2026 | 80.97 | 82.70 | 80.11 | 82.00 | 82.00 | 1.28% | 19,962,582 |
| Feb 17, 2026 | 82.11 | 82.49 | 79.91 | 80.96 | 80.96 | -2.19% | 21,446,629 |
| Feb 13, 2026 | 81.52 | 83.40 | 80.94 | 82.77 | 82.77 | 2.24% | 27,101,112 |
| Feb 12, 2026 | 82.91 | 83.17 | 79.71 | 80.96 | 80.96 | -2.73% | 30,633,484 |
| 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 |