iShares Expanded Tech-Software Sector ETF (IGV) Historical Stock Data
78.55 ↓0.95 (-1.19%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IGV is down -0.21% a day on average. There have been 13 days where iShares Expanded Tech-Software Sector ETF closed green and 17 days where IGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 80.28 | 79.50 | ↓$0.78 (-0.97%) | 79.31 | 80.47 | 4.57M |
| 2024-04-17 | 80.90 | 80.06 | ↓$0.84 (-1.04%) | 80.02 | 81.19 | 3.09M |
| 2024-04-16 | 80.45 | 80.70 | ↑$0.25 (0.31%) | 80.13 | 81.27 | 4.49M |
| 2024-04-15 | 83.05 | 80.48 | ↓$2.57 (-3.09%) | 80.27 | 83.05 | 5.38M |
| 2024-04-12 | 83.30 | 82.76 | ↓$0.54 (-0.65%) | 82.44 | 83.42 | 5.50M |
| 2024-04-11 | 83.86 | 84.14 | ↑$0.28 (0.33%) | 83.21 | 84.44 | 2.92M |
| 2024-04-10 | 83.27 | 83.59 | ↑$0.32 (0.38%) | 83.20 | 83.87 | 4.76M |
| 2024-04-09 | 84.83 | 84.70 | ↓$0.13 (-0.15%) | 83.88 | 84.97 | 1.98M |
| 2024-04-08 | 84.20 | 84.46 | ↑$0.26 (0.31%) | 83.71 | 84.64 | 2.38M |
| 2024-04-05 | 83.29 | 84.17 | ↑$0.88 (1.06%) | 83.29 | 84.77 | 3.34M |
| 2024-04-04 | 85.17 | 83.28 | ↓$1.89 (-2.22%) | 83.21 | 85.76 | 3.40M |
| 2024-04-03 | 83.68 | 84.27 | ↑$0.59 (0.71%) | 83.68 | 84.87 | 1.72M |
| 2024-04-02 | 83.63 | 84.12 | ↑$0.49 (0.59%) | 83.18 | 84.19 | 1.90M |
| 2024-04-01 | 85.52 | 85.02 | ↓$0.50 (-0.58%) | 84.54 | 85.73 | 2.50M |
| 2024-03-29 | 85.46 | 85.27 | ↓$0.19 (-0.22%) | 85.23 | 85.92 | 2.07M |
| 2024-03-28 | 85.46 | 85.27 | ↓$0.19 (-0.22%) | 85.23 | 85.92 | 2.07M |
| 2024-03-27 | 86.45 | 85.39 | ↓$1.06 (-1.23%) | 84.94 | 86.64 | 1.93M |
| 2024-03-26 | 85.90 | 85.85 | ↓$0.05 (-0.06%) | 85.74 | 86.33 | 1.11M |
| 2024-03-25 | 85.46 | 85.69 | ↑$0.23 (0.26%) | 85.20 | 85.97 | 1.42M |
| 2024-03-22 | 86.49 | 85.99 | ↓$0.50 (-0.58%) | 85.63 | 86.55 | 1.63M |
| 2024-03-21 | 86.91 | 86.56 | ↓$0.35 (-0.40%) | 86.51 | 87.28 | 2.79M |
| 2024-03-20 | 85.37 | 85.95 | ↑$0.58 (0.68%) | 84.94 | 86.15 | 3.72M |
| 2024-03-19 | 84.19 | 85.13 | ↑$0.94 (1.12%) | 83.67 | 85.16 | 3.57M |
| 2024-03-18 | 83.98 | 84.51 | ↑$0.53 (0.63%) | 83.98 | 84.89 | 2.97M |
| 2024-03-15 | 84.23 | 83.56 | ↓$0.67 (-0.80%) | 83.26 | 84.52 | 5.15M |
| 2024-03-14 | 86.82 | 85.97 | ↓$0.85 (-0.98%) | 85.41 | 86.89 | 4.78M |
| 2024-03-13 | 86.97 | 86.40 | ↓$0.57 (-0.66%) | 86.28 | 87.09 | 2.32M |
| 2024-03-12 | 86.03 | 87.03 | ↑$1.00 (1.16%) | 85.58 | 87.17 | 3.04M |
| 2024-03-11 | 84.47 | 85.16 | ↑$0.69 (0.82%) | 84.30 | 85.50 | 3.15M |
| 2024-03-08 | 85.64 | 84.93 | ↓$0.71 (-0.83%) | 84.65 | 86.35 | 1.91M |
Create an account or log in to view more rows.
$IGV every dip gets bought up.
$IGV another bear trap
$IGV beauty. Bag secured
$IGV im in.
$IGV swing puts
$IGV I still don’t wanna buy it
$IGV LOL
$IGV Ride this train. You won't regret.
$IGV we need to get moving
$IGV my put options are fine