iShares North American Tech-Software ETF Historical Stock Prices

(ETF)
IGV 
$98.74
*  
0.88
0.9%
Get IGV Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  99.17  99.25  98.37  98.74 30,885
02/26/2015 98.84 99.25 98.37 98.74 30,885
02/25/2015 97.22 97.944 97.22 97.86 123,144
02/24/2015 97.3 97.45 96.82 97.43 34,908
02/23/2015 97.98 97.98 97.12 97.31 28,179
02/20/2015 97.24 98.15 97.05 98.1 51,872
02/19/2015 96.71 97.21 96.4 97.12 23,415
02/18/2015 96.41 96.88 96.26 96.8 188,005
02/17/2015 96.55 96.55 95.87 96.39 29,608
02/13/2015 95.42 96.57 95.4 96.57 18,915
02/12/2015 94.4 95.3 94.28 95.25 35,972
02/11/2015 93.52 93.95 93.33 93.72 38,671
02/10/2015 93.1 93.67 92.63 93.52 43,747
02/09/2015 92.76 92.9305 92.47 92.58 28,995
02/06/2015 93.58 93.83 92.74 93.05 103,939
02/05/2015 92.94 93.74 92.85 93.65 70,262
02/04/2015 91.63 92.81 91.63 92.28 54,172
02/03/2015 90.98 92.09 90.9 92.02 96,268
02/02/2015 89.7 90.58 88.2 90.5 68,713
01/30/2015 90.72 90.78 89.43 89.52 47,021
01/29/2015 90.2 91.37 89.6 91.2 381,305
01/28/2015 91.58 91.7 89.89 89.95 46,130
01/27/2015 91.7 91.9699 90.34 91.11 40,802
01/26/2015 92.97 93.31 92.32 93.25 42,719
01/23/2015 92.45 93.5 92.45 93.12 83,690
01/22/2015 91.19 92.51 90.31 92.38 39,412
01/21/2015 90.6 91.32 90.44 90.7 29,047
01/20/2015 90.87 91.3 89.71 90.93 96,879
01/16/2015 88.59 90.69 88.59 90.69 43,348
01/15/2015 90.37 90.37 88.54 88.54 28,846
01/14/2015 89.65 90.2 89.01 89.98 42,148
01/13/2015 91.35 92.76 89.67 90.485 101,582
01/12/2015 91.32 91.47 90.28 90.73 30,309
01/09/2015 92.25 92.33 90.9608 91.17 54,333
01/08/2015 90.94 92.25 90.94 92.06 29,773
01/07/2015 90.3 90.53 89.63 90.14 31,615
01/06/2015 91.39 91.6 89.18 89.59 52,829
01/05/2015 91.94 92.036 90.95 91.17 42,371
01/02/2015 93.16 93.65 91.6104 92.31 35,136
12/31/2014 93.78 94.2799 92.8 92.8 25,609
12/30/2014 94.22 94.5 93.3501 93.52 34,111
12/29/2014 94.99 95.06 94.42 94.48 40,324
12/26/2014 95.245 95.564 95.22 95.22 10,764
12/24/2014 95.05 95.56 94.95 95.1 8,812
12/23/2014 94.65 95.39 94.59 94.96 47,001
12/22/2014 94.05 94.55 94.05 94.25 21,102
12/19/2014 93.62 94.58 93.57 94.03 19,635
12/18/2014 91.57 93.24 91.57 93.21 51,161
12/17/2014 88.39 90.36 88.2 90.09 21,558
12/16/2014 88.85 89.86 88.19 88.2 51,056
12/15/2014 90.05 90.61 88.9796 89.38 46,102
12/12/2014 89.56 90.5 89.485 89.55 36,833
12/11/2014 89.89 91.25 89.66 89.81 616,438
12/10/2014 91.39 91.5805 89.67 89.72 23,804
12/09/2014 90.49 91.53 89.93 91.53 27,082
12/08/2014 92.71 92.9 91.104 91.39 22,737
12/05/2014 92.84 93.07 92.73 92.93 11,876
12/04/2014 92.64 92.93 92.39 92.78 154,690
12/03/2014 92.39 92.87 91.8701 92.77 17,718
12/02/2014 92.44 92.67 92.01 92.38 95,185
12/01/2014 92.68 92.9261 92.3 92.38 35,637
11/28/2014 92.66 93.56 92.66 92.94 8,888
11/26/2014 92.25 92.72 92.01 92.71 14,673
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?