iShares Expanded Tech-Software Sector ETF (IGV)

BATS: IGV · Real-Time Price · USD

110.59

+1.87 (1.72%)

At close: Oct 23, 2026, 4:00 PM EDT

110.58

-0.01 (-0.01%)

After-hours: Oct 23, 2026, 8:00 PM EDT

IGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	108.38	110.76	107.64	110.59	110.59	1.72%	6,307,083
Oct 22, 2026	106.80	109.98	106.80	108.72	108.72	-0.09%	1,334,347
Oct 21, 2026	106.85	109.45	106.61	108.82	108.82	1.77%	753,475
Oct 20, 2026	105.74	107.35	105.04	106.93	106.93	0.89%	4,156,535
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
Sep 3, 2026	105.21	107.41	105.05	106.95	106.95	3.41%	9,980,755
Sep 2, 2026	105.27	105.31	102.60	103.42	103.42	-2.60%	12,271,027
Sep 1, 2026	108.10	108.73	105.86	106.18	106.18	-3.46%	12,782,553
Aug 31, 2026	108.71	110.57	108.57	109.98	109.98	0.44%	8,791,771
Aug 28, 2026	109.81	110.49	108.23	109.50	109.50	-0.74%	15,557,968
Aug 27, 2026	105.69	110.41	105.45	110.32	110.32	7.74%	24,499,273
Aug 26, 2026	99.81	102.78	99.72	102.39	102.39	0.53%	7,225,477
Aug 25, 2026	102.21	103.34	101.32	101.85	101.85	-0.59%	8,496,700
Aug 24, 2026	102.80	103.25	102.00	102.45	102.45	-0.89%	6,222,800
Aug 21, 2026	102.50	103.75	101.30	103.37	103.37	1.43%	9,544,369
Aug 20, 2026	102.50	103.01	101.77	101.91	101.91	-0.88%	6,636,346
Aug 19, 2026	102.12	103.51	101.23	102.81	102.81	0.83%	7,195,615
Aug 18, 2026	102.00	103.10	101.62	101.96	101.96	-0.03%	8,370,476
Aug 17, 2026	103.25	104.10	101.84	101.99	101.99	-2.01%	13,169,692
Aug 14, 2026	106.47	106.75	104.07	104.08	104.08	-2.07%	9,198,164