iShares Goldman Sachs Software Index Fund Historical Stock Prices

(ETF)
IGV 
$87.46
*  
0.41
0.47%
Get IGV Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  87.38  87.68  87.20  87.46 15,886
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
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
05/20/2014 80.68 80.9 79.85 80.22 40,617
05/19/2014 79.6 80.89 79.5 80.82 32,343
05/16/2014 79.23 79.89 78.54 79.84 269,399
05/15/2014 79.21 79.21 78.05 78.98 427,848
05/14/2014 79.66 80.07 79.17 79.32 83,503
05/13/2014 80.52 80.69 79.75 79.78 1,151,458
05/12/2014 79.02 80.63 78.95 80.45 78,722
05/09/2014 78.13 78.73 77.53 78.46 113,029
05/08/2014 77.9 79.56 77.57 78.08 111,248
05/07/2014 78.67 78.83 77.22 78.35 218,439
05/06/2014 79.25 79.51 78.23 78.23 44,310
05/05/2014 78.97 79.69 78.6 79.43 105,866
05/02/2014 79.73 80.2 79.35 79.46 63,759
05/01/2014 79.159 80.48 79.11 79.51 106,369
04/30/2014 78.26 79.35 77.91 79.33 96,958
04/29/2014 77.99 78.63 77.7 78.52 131,086
04/28/2014 79.14 79.16 76.81 77.76 380,081
04/25/2014 79.65 79.91 78.63 78.73 54,235
04/24/2014 81.16 81.24 79.25 80.11 116,474
04/23/2014 81.24 81.24 80.11 80.38 1,955,073
04/22/2014 80.98 81.73 80.79 81.42 66,103
04/21/2014 80.77 81.13 80.21 80.81 68,784
04/17/2014 79.9 80.8699 79.51 80.71 54,935
04/16/2014 79.71 80.33 79.23 80.27 64,741
04/15/2014 78.59 79.519 77.59 79.31 161,430
04/14/2014 78.01 78.96 77.73 78.45 379,964
04/11/2014 78.53 79.06 77.4 77.6 2,613,141
04/10/2014 81.76 81.76 78.84 79.08 265,356
04/09/2014 80.69 81.98 80.5 81.9 68,452
04/08/2014 79.64 80.65 79.19 80.42 58,411
04/07/2014 80.27 80.73 78.9 79.6 77,723
04/04/2014 82.68 82.84 80.31 80.64 156,714
04/03/2014 84.36 84.36 82.111 82.27 102,543
04/02/2014 84.88 84.89 84 84.26 1,024,576
04/01/2014 83.46 84.71 83.45 84.66 111,168
03/31/2014 82.3 83.48 82.3 83.26 147,526
03/28/2014 82.21 82.87 81.82 82 336,907
03/27/2014 81.78 82.41 80.97 81.9467 528,349
03/26/2014 83.91 83.98 81.92 81.92 144,994
03/25/2014 83.89 84.59 82.704 83.36 70,936
03/24/2014 84.7 84.72 82.71 83.56 113,908
03/21/2014 86.34 86.34 84.27 84.27 67,148
03/20/2014 85.78 86.35 85.26 86.27 30,831
03/19/2014 86.5 86.5 85.18 85.75 63,205
03/18/2014 85.51 86.75 85.48 86.64 29,598
03/17/2014 84.86 85.87 84.86 85.28 59,643
03/14/2014 84.48 84.9861 84.33 84.36 23,738
03/13/2014 86.52 86.58 84.2238 84.53 44,648
03/12/2014 85.43 86.211 84.82 86.192 21,092
03/11/2014 86.2 86.6601 85.5956 85.835 63,712
03/10/2014 86.57 86.6 85.698 86.03 27,632
03/07/2014 87.76 87.76 86.3 86.55 17,888
03/06/2014 87.95 87.99 87.54 87.58 39,896
03/05/2014 87.62 87.83 87.47 87.82 65,104
03/04/2014 86.82 87.93 86.82 87.74 73,804
03/03/2014 85.95 85.95 84.9129 85.72 203,972
02/28/2014 87.92 88.06 85.83 86.69 392,634
02/27/2014 86.71 87.8236 86.71 87.77 15,563
02/26/2014 86.45 87.1599 86.28 86.6 29,539
02/25/2014 86.53 86.53 85.88 86.14 291,305
02/24/2014 86.22 86.88 85.8384 86.41 98,367
02/21/2014 86.04 86.47 86.04 86.13 29,715
02/20/2014 85.12 85.85 84.68 85.8 54,349
02/19/2014 85.45 85.698 84.94 85 81,357
02/18/2014 84.98 85.54 84.84 85.48 42,472
02/14/2014 84.77 85.02 84.5 84.89 43,258
02/13/2014 83.21 84.9 83.18 84.85 86,153
02/12/2014 83.43 83.6433 83.07 83.54 41,086
02/11/2014 82.64 83.42 82.64 83.23 56,218
02/10/2014 82.49 82.5937 81.98 82.58 29,917
02/07/2014 81.51 82.5599 81.4 82.46 20,666
02/06/2014 80.68 81.2434 80.68 81 40,562
02/05/2014 80.18 80.63 79.337 80.49 84,208
02/04/2014 80.03 80.59 79.75 80.33 133,465
02/03/2014 82.04 82.34 79.2792 79.7 163,172
01/31/2014 81.98 82.55 81.53 82.08 44,381
01/30/2014 81.41 82.69 81.41 82.49 310,597
01/29/2014 81.33 81.76 80.9 81.09 62,338
01/28/2014 80.94 81.87 80.94 81.87 45,185
01/27/2014 82 82 80.2915 80.67 51,203
01/24/2014 83.39 83.46 82.09 82.09 40,636
01/23/2014 83.47 83.588 82.902 83.57 729,055
01/22/2014 84.12 84.195 83.74 84.04 63,836
01/21/2014 84.1 84.47 83.43 83.87 1,230,732
01/17/2014 83.97 84 83.43 83.8 31,054
01/16/2014 83.76 84.12 83.58 83.84 88,280
01/15/2014 82.74 83.94 82.74 83.84 483,426
01/14/2014 81.15 82.474 80.99 82.47 70,315
01/13/2014 82.39 82.468 80.88 81.15 106,105
01/10/2014 82.17 82.52 81.75 82.47 25,846
01/09/2014 82.69 82.69 81.71 82.052 61,381
01/08/2014 82.15 82.57 81.77 82.41 17,801
01/07/2014 81.37 82.32 81.35 82.19 18,068
01/06/2014 81.51 81.69 80.98 81.02 47,592
01/03/2014 81.55 81.74 81.38 81.58 22,470
01/02/2014 81.6 81.72 81.2572 81.56 127,861
12/31/2013 81.935 82.23 81.91 82.07 24,888
12/30/2013 81.28 81.862 81.22 81.84 26,227
12/27/2013 81.69 81.82 81.41 81.489 11,963
12/26/2013 81.71 81.78 81.4604 81.56 19,029
12/24/2013 81.21 81.49 81.19 81.44 8,817
12/23/2013 81.019 81.3 80.93 81.17 24,385
12/20/2013 79.78 80.728 79.78 80.62 80,309
12/19/2013 79.43 79.95 79.43 79.51 37,443
12/18/2013 78.26 79.39 77.7 79.39 78,927
12/17/2013 78.11 78.4 77.83 78.33 21,557
12/16/2013 78.05 78.18 77.9 78.11 37,654
12/13/2013 77.34 77.93 77.34 77.9 117,128
12/12/2013 77.09 77.09 76.66 76.67 59,104
12/11/2013 78.63 78.75 77.19 77.2014 70,848
12/10/2013 79.01 79.06 78.62 78.67 45,155
12/09/2013 79.36 79.4 78.95 79.14 64,924
12/06/2013 78.77 79.22 78.64 79.13 89,234
12/05/2013 78.54 78.54 77.93 78.13 68,248
12/04/2013 78.04 78.78 77.9246 78.591 72,583
12/03/2013 78.06 78.3801 77.92 78.04 53,716
12/02/2013 78.57 78.71 78.07 78.13 45,250
11/29/2013 78.46 78.8399 78.46 78.67 59,565
11/27/2013 78.512 78.6852 78.48 78.58 13,607
11/26/2013 78.42 78.59 78.025 78.37 44,915
11/25/2013 78.76 78.76 78.34 78.49 10,154
11/22/2013 78.6991 78.99 78.6372 78.99 22,230
11/21/2013 77.96 78.46 77.96 78.41 6,856
11/20/2013 77.47 78.116 77.46 77.53 23,866
11/19/2013 78.23 78.23 77.26 77.33 96,575
11/18/2013 79.11 79.11 78.22 78.38 261,417
11/15/2013 78.89 79.05 78.681 79 10,733
11/14/2013 78.78 78.8 78.3 78.73 26,277
11/13/2013 78.03 79.1 78.03 79.08 22,794
11/12/2013 78.099 78.32 77.92 78.3 21,380
11/11/2013 77.76 78.04 77.2937 78.02 12,844
11/08/2013 76.86 77.61 76.75 77.61 18,202
11/07/2013 78.435 78.58 76.62 76.65 52,117
11/06/2013 77.44 77.84 77.31 77.81 30,870
11/05/2013 76.79 77.07 76.52 77.01 38,853
11/04/2013 76.63 77.16 76.44 77.12 49,457
11/01/2013 76.54 76.75 76 76.32 43,548
10/31/2013 76.4 76.71 76.22 76.29 14,938
10/30/2013 77.15 77.25 76.2 76.37 47,356
10/29/2013 76.58 76.83 76.1 76.66 20,390
10/28/2013 76.73 76.74 75.94 76.44 1,036,953
10/25/2013 77 77.35 76.43 76.57 30,086
10/24/2013 75.93 76.68 75.87 76.35 255,111
10/23/2013 76.73 76.73 75.88 76.14 43,094
10/22/2013 77.41 77.5 76.57 77 42,200
10/21/2013 77.21 77.381 76.8096 77.01 29,259
10/18/2013 76.22 76.74 76.2099 76.7 25,020
10/17/2013 75.35 76.05 75.35 76.05 149,843
10/16/2013 75.14 75.93 75.14 75.64 49,454
10/15/2013 75.89 75.91 74.86 74.89 198,046
10/14/2013 75.17 76.14 75.0101 76.09 40,050
10/11/2013 75.02 75.8 75.02 75.8 23,070
10/10/2013 73.83 75.17 73.83 75.16 139,032
10/09/2013 74.32 74.32 73.34 73.85 66,982
10/08/2013 75.75 75.9 73.97 74.19 61,047
10/07/2013 76.25 76.684 75.88 75.89 246,385
10/04/2013 75.72 77.012 75.72 76.87 376,591
10/03/2013 76.83 76.89 75.48 75.93 31,545
10/02/2013 76.5 77.0928 76.3 76.98 55,548
10/01/2013 76.28 77 76.28 76.82 156,576
09/30/2013 75.95 76.45 75.51 76.28 43,912
09/27/2013 76.88 77.15 76.6 76.68 29,394
09/26/2013 76.89 77.4 76.88 77.02 32,756
09/25/2013 76.36 76.98 76.35 76.59 75,958
09/24/2013 76.82 76.85 75.88 76.35 154,735
09/23/2013 77.58 77.79 76.78 77.12 29,068
09/20/2013 78.21 78.28 77.58 77.75 117,603
09/19/2013 77.77 78 77.699 77.97 9,593
09/18/2013 76.66 77.74 76.6437 77.72 32,057
09/17/2013 76.17 76.43 76.03 76.32 41,878
09/16/2013 76.28 76.521 75.92 75.99 32,222
09/13/2013 75.81 75.81 75.401 75.62 5,894
09/12/2013 75.87 76.09 75.61 75.67 31,248
09/11/2013 75.79 76.13 75.67 76.01 33,889
09/10/2013 75.39 75.73 75.28 75.73 19,611
09/09/2013 74 75.0199 74 74.84 43,414
09/06/2013 74 74.23 73.17 73.81 41,781
09/05/2013 73.9 74.1999 73.8797 73.92 17,504
09/04/2013 73.6 74.06 73.24 73.88 100,479
09/03/2013 73.89 74.292 73.25 73.6 66,164
08/30/2013 73.74 74.06 73.3 73.4 44,946
08/29/2013 72.46 73.4399 72.37 73.23 32,730
08/28/2013 72.71 72.96 72.57 72.6 34,689
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?