iShares Goldman Sachs Software Index Fund Historical Stock Prices

(ETF)
IGV 
$86.48
*  
0.08
0.09%
Get IGV Alerts
*Delayed - data as of Sep. 30, 2014 12:41 ET  -  Find a broker to begin trading IGV now


Community Rating:
View:    IGV Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:41  86.35  86.79  86.12  86.48 23,446
09/29/2014 85.49 86.65 85.33 86.56 56,084
09/26/2014 85.69 86.19 85.46 86.16 31,440
09/25/2014 87.08 87.13 85.54 85.54 52,050
09/24/2014 86.41 87.38 86.12 87.26 26,027
09/23/2014 86.76 87.09 86.38 86.38 27,478
09/22/2014 87.53 87.53 86.49 86.9899 21,631
09/19/2014 88.63 88.75 87.44 87.88 27,295
09/18/2014 87.81 88.34 87.81 88.32 22,764
09/17/2014 87.83 88.0896 87.31 87.59 634,409
09/16/2014 87.49 88.25 87.27 88.14 28,059
09/15/2014 88.7 88.7 87.25 87.56 42,142
09/12/2014 89.94 89.94 88.74 88.87 43,239
09/11/2014 89.19 90 89.19 89.99 58,674
09/10/2014 89.1 89.57 88.92 89.54 14,192
09/09/2014 89.62 89.62 88.94 88.98 33,043
09/08/2014 89.4 90.06 89.207 89.68 20,812
09/05/2014 88.74 89.44 88.7 89.42 33,268
09/04/2014 89.23 89.43 88.59 88.73 12,655
09/03/2014 89.27 89.29 88.79 89.01 668,656
09/02/2014 88.57 89.07 88.29 89.03 665,887
08/29/2014 87.64 88.6399 87.64 88.33 24,224
08/28/2014 87.57 87.68 87.2 87.46 15,886
08/27/2014 88.23 88.39 87.74 87.87 368,461
08/26/2014 87.84 88.24 87.829 88.215 11,958
08/25/2014 88.45 88.45 87.54 87.83 13,066
08/22/2014 87.82 88.533 87.76 88.25 44,765
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
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?