iShares Goldman Sachs Software Index Fund Historical Stock Prices

(ETF)
IGV 
$87.66
*  
0.43
0.49%
Get IGV Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading IGV now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  87.63  87.70  87.113  87.66 21,700
08/21/2014 87.24 87.7 87.113 87.66 21,700
08/20/2014 87.45 87.45 86.84 87.23 22,292
08/19/2014 86.92 87.5595 86.92 87.49 32,938
08/18/2014 86.19 86.81 86.19 86.79 79,044
08/15/2014 86.5 86.5 85.11 85.75 40,474
08/14/2014 85.95 86.06 85.7 86.03 27,453
08/13/2014 85.39 85.8799 85.29 85.83 18,836
08/12/2014 85.12 85.37 84.56 84.96 21,644
08/11/2014 84.97 85.57 84.97 85.42 415,675
08/08/2014 84.43 84.79 84.17 84.78 17,990
08/07/2014 84.89 85.1 83.9601 84.28 51,184
08/06/2014 84.15 85.04 84.09 84.6 36,677
08/05/2014 84.49 85.21 84.26 84.65 73,244
08/04/2014 84.09 84.97 83.82 84.78 93,185
08/01/2014 84.75 85.04 83.56 83.93 35,575
07/31/2014 86.03 86.39 84.84 84.84 31,602
07/30/2014 86.26 86.78 86.04 86.75 12,741
07/29/2014 85.81 86.2188 85.65 85.86 20,016
07/28/2014 85.94 86.05 85.19 85.73 26,839
07/25/2014 85.75 86.02 85.57 85.86 153,187
07/24/2014 85.32 86.054 85.32 86 53,720
07/23/2014 85.73 85.73 85.02 85.13 30,414
07/22/2014 85.16 85.87 85.08 85.49 33,667
07/21/2014 84.86 85.17 84.34 84.8801 35,503
07/18/2014 84.33 85.12 84.33 85.07 589,657
07/17/2014 84.73 85.268 84.05 84.16 15,312
07/16/2014 84.87 85.0999 84.495 84.82 33,525
07/15/2014 84.91 85.14 84.07 84.46 39,362
07/14/2014 84.71 85.27 84.61 84.87 25,540
07/11/2014 84.3 84.3 83.89 84.19 38,051
07/10/2014 83.37 84.73 82.9 84.2299 44,403
07/09/2014 84.54 84.85 84.04 84.33 329,284
07/08/2014 85.95 85.95 83.84 84.34 148,951
07/07/2014 86.86 86.86 85.97 86.01 32,651
07/03/2014 86.9 87.12 86.67 87.06 113,209
07/02/2014 87.03 87.15 86.645 86.71 60,755
07/01/2014 86.02 87.33 86.02 86.99 204,516
06/30/2014 85.96 86.18 85.72 86 520,147
06/27/2014 85.39 85.88 85.39 85.87 37,015
06/26/2014 85.58 85.6472 85.02 85.52 54,880
06/25/2014 85.16 85.66 84.92 85.66 63,660
06/24/2014 85.74 86.15 85.16 85.28 67,983
06/23/2014 85.55 85.8965 85.28 85.88 60,189
06/20/2014 85.49 85.5 84.91 85.49 140,156
06/19/2014 86.2 86.41 85.47 85.88 88,761
06/18/2014 85.59 85.98 85.1 85.95 694,254
06/17/2014 83.8 85.21 83.76 84.99 713,232
06/16/2014 83.08 83.99 82.82 83.99 98,404
06/13/2014 82.72 83.38 82.41 83.34 98,486
06/12/2014 83.15 83.2 82.29 82.53 460,095
06/11/2014 82.74 83.25 82.66 83.19 98,528
06/10/2014 82.89 83.06 82.65 83.04 30,357
06/09/2014 82.71 83.304 82.53 82.97 178,432
06/06/2014 82.06 82.87 82.06 82.82 49,451
06/05/2014 81.03 81.85 80.67 81.73 83,473
06/04/2014 80.49 81.04 80.25 80.8 92,394
06/03/2014 80.96 81.0699 80.45 80.77 58,721
06/02/2014 81.72 81.72 80.8 81.29 57,996
05/30/2014 82.6 82.6 81.33 81.67 90,880
05/29/2014 82.05 82.62 82.05 82.61 27,553
05/28/2014 82.75 82.75 81.78 81.84 1,212,908
05/27/2014 82.12 82.89 82.09 82.68 285,629
05/23/2014 81.22 81.99 80.83 81.91 73,674
05/22/2014 80.14 81.43 80.11 81.17 44,839
05/21/2014 80.23 80.5 79.88 80.4 84,985
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?