iShares North American Tech-Software ETF Historical Stock Prices

(ETF)
IGV 
$96.28
*  
0.29
0.3%
Get IGV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading IGV now


Community Rating:
View:    IGV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  96.26  96.63  95.44  96.28 154,828
08/27/2015 95.232 96.2601 94.26 95.99 152,749
08/26/2015 91.79 94.54 91.25 94.29 199,823
08/25/2015 92.66 94.595 90.83 90.88 370,215
08/24/2015 95.08 95.17 86.6621 91.7 243,206
08/21/2015 98.43 98.62 96.04 96.04 160,323
08/20/2015 102.33 102.33 99.4 99.42 59,128
08/19/2015 103.6 103.906 102.73 103.09 65,520
08/18/2015 104.36 104.56 103.81 103.88 47,965
08/17/2015 103.22 104.47 102.5712 104.46 39,503
08/14/2015 102.34 103.53 102.3 103.43 25,615
08/13/2015 102.54 103.08 101.92 102.48 39,621
08/12/2015 101.64 102.64 100.353 102.39 839,366
08/11/2015 102.71 103.1564 101.671 102.26 29,531
08/10/2015 102.66 103.614 102.66 103.34 36,298
08/07/2015 101.55 102.17 101.24 102.17 32,744
08/06/2015 103.8 103.92 101.57 101.71 45,322
08/05/2015 103.12 104.5799 103.12 103.67 1,299,348
08/04/2015 102.13 102.5795 102 102.45 72,872
08/03/2015 102.5 102.62 101.38 102.04 61,198
07/31/2015 102.62 103.002 102.26 102.47 26,128
07/30/2015 101.8 102.67 101.12 102.49 335,648
07/29/2015 101.06 101.88 100.57 101.88 15,067
07/28/2015 100.51 101.24 99.51 101.22 158,234
07/27/2015 101.42 101.42 100.04 100.14 33,010
07/24/2015 101.92 102.32 101.32 101.84 1,208,419
07/23/2015 102.31 102.89 101.61 101.8 17,765
07/22/2015 101.63 102.31 101.63 101.87 83,328
07/21/2015 102.49 102.76 101.85 102.15 68,529
07/20/2015 102.58 102.73 102.18 102.54 93,163
07/17/2015 102.99 102.99 102.01 102.4 32,484
07/16/2015 102.58 102.92 102.38 102.89 54,145
07/15/2015 102.26 102.53 101.8999 102 73,903
07/14/2015 101.72 102.51 101.7 102.28 67,485
07/13/2015 101.59 101.89 101.48 101.73 50,591
07/10/2015 101 101.18 100.3871 100.89 55,472
07/09/2015 100.08 100.93 100.08 100.17 69,027
07/08/2015 99.38 99.83 98.76 99.08 165,577
07/07/2015 99.33 99.89 97.79 99.8 77,040
07/06/2015 98.9 99.64 98.5401 99.09 51,288
07/02/2015 99.95 99.95 99.04 99.6 60,701
07/01/2015 100.32 100.49 99.5 99.76 582,163
06/30/2015 99.74 99.93 98.96 99.47 40,467
06/29/2015 100.59 100.89 99.2101 99.24 54,079
06/26/2015 102.68 102.71 101.14 101.59 71,652
06/25/2015 102.78 103.02 102.325 102.58 29,286
06/24/2015 103.12 103.18 102.18 102.41 134,933
06/23/2015 103.35 103.42 102.95 103.42 19,540
06/22/2015 103.14 103.36 102.78 103.11 98,855
06/19/2015 103.16 103.17 102.5 102.54 229,426
06/18/2015 102.02 103.16 101.85 103.09 59,306
06/17/2015 102.18 102.7882 101.88 102.38 114,518
06/16/2015 100.73 102.28 100.73 102.03 88,894
06/15/2015 101.02 101.03 99.93 100.9 79,171
06/12/2015 101.52 101.8739 101.42 101.7 38,474
06/11/2015 102.17 102.33 101.78 101.96 80,101
06/10/2015 100.42 102.0399 100.35 101.84 266,223
06/09/2015 100.3 100.43 99.5 100.14 154,535
06/08/2015 101.55 101.66 100.24 100.36 521,707
06/05/2015 100.88 101.82 100.31 101.66 217,936
06/04/2015 101.75 101.98 100.67 100.87 588,882
06/03/2015 101.67 102.4399 101.45 102.19 98,931
06/02/2015 101.01 101.87 100.6 101.28 173,196
06/01/2015 101.17 101.64 100.39 101.3 84,437
05/29/2015 101.89 101.89 100.59 100.91 156,047
05/28/2015 102.07 102.46 101.66 101.93 304,785
05/27/2015 101.31 102.52 101.22 102.38 23,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?