iShares North American Tech-Software ETF Historical Stock Prices

(ETF)
IGV 
$92.43
*  
2.74
2.88%
Get IGV Alerts
*Delayed - data as of Sep. 1, 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: 1 Year, From 01-SEP-2014 TO 01-SEP-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  93.11  94.20  92.04  92.43 154,131
09/01/2015 94.2 94.2 92.04 92.43 157,284
08/31/2015 95.83 96.03 94.86 95.17 79,081
08/28/2015 95.75 96.63 95.44 96.28 155,128
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
05/26/2015 102.27 102.27 101.04 101.38 35,151
05/22/2015 102.47 102.8199 102.26 102.56 29,780
05/21/2015 102.27 102.7 101.924 102.5 50,823
05/20/2015 102.21 102.3999 101.6054 102.02 281,291
05/19/2015 102.48 102.51 101.99 102.15 36,995
05/18/2015 101.48 102.4643 101.38 102.27 44,621
05/15/2015 102.68 102.88 101.6787 101.76 129,963
05/14/2015 101.63 102.64 101.44 102.53 31,353
05/13/2015 100.82 101.3 100.5814 100.93 36,833
05/12/2015 100.12 100.86 99.2437 100.41 46,866
05/11/2015 100.63 101.25 100.5 100.67 41,775
05/08/2015 100.19 101.18 100.19 100.88 16,587
05/07/2015 98.95 99.8403 98.91 99.58 29,544
05/06/2015 99.82 100.06 98.5867 99 248,122
05/05/2015 99.92 99.92 98.84 99.36 126,778
05/04/2015 100.29 100.69 100.12 100.19 40,419
05/01/2015 100.08 100.54 99.8802 100.27 107,705
04/30/2015 100.4 101 99.38 99.74 27,879
04/29/2015 99.73 102.15 99.28 101.29 139,562
04/28/2015 100.01 100.6648 99.46 100.33 60,136
04/27/2015 100.52 101 99.93 100.07 88,435
04/24/2015 100.36 100.6 99.81 100.39 65,053
04/23/2015 98.69 100.175 98.69 99.77 38,192
04/22/2015 98.37 99.0967 98.07 98.9 124,574
04/21/2015 97.89 98.44 97.85 98.09 71,909
04/20/2015 96.49 97.51 96.49 97.35 234,599
04/17/2015 97.2 97.2 95.72 96.0899 210,569
04/16/2015 97.81 98.31 97.53 98.18 126,814
04/15/2015 97.56 98.3 97.56 98.09 73,473
04/14/2015 97.45 97.69 96.65 97.21 64,707
04/13/2015 98.34 98.725 97.46 97.51 22,257
04/10/2015 97.78 98.55 97.56 98.55 219,565
04/09/2015 97.74 97.91 97.214 97.91 22,495
04/08/2015 97.34 98.13 97.34 97.72 35,822
04/07/2015 97.05 98.077 97.02 97.23 137,479
04/06/2015 95.5 97.18 95.19 96.97 707,147
04/02/2015 95.79 96.32 95.41 95.96 343,280
04/01/2015 95.88 95.88 94.83 95.61 74,074
03/31/2015 96.27 96.8299 96.04 96.1 120,704
03/30/2015 96.44 96.9 96.4 96.69 115,712
03/27/2015 95.2 95.91 95.0746 95.79 23,924
03/26/2015 94.41 95.7 94.14 95.21 128,438
03/25/2015 97.36 97.36 94.72 94.72 217,825
03/24/2015 97.81 98.1 97.25 97.28 1,418,147
03/23/2015 98.17 98.1999 97.8 97.8 18,921
03/20/2015 98.15 98.54 98.03 98.14 15,557
03/19/2015 97.52 97.89 97.31 97.7 51,414
03/18/2015 96.21 97.93 96.0859 97.57 13,763
03/17/2015 96.02 96.67 95.8922 96.48 36,854
03/16/2015 95.35 96.39 95.35 96.38 25,818
03/13/2015 94.67 95.16 94.24 95.04 45,738
03/12/2015 93.91 94.9 93.91 94.9 18,132
03/11/2015 94.12 94.5801 93.72 93.86 24,761
03/10/2015 95.21 95.21 94.03 94.04 52,173
03/09/2015 95.4 96.22 95.37 96.05 24,543
03/06/2015 96.63 96.75 95.32 95.49 55,490
03/05/2015 96.5 97.14 96.12 97.09 36,546
03/04/2015 97.17 97.334 96.0285 96.36 33,090
03/03/2015 98.46 98.46 97.24 97.46 71,895
03/02/2015 98.01 98.716 97.71 98.69 36,790
02/27/2015 98.71 98.94 98.22 98.31 39,529
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
11/25/2014 92.04 92.65 92.04 92.22 14,261
11/24/2014 91.7 91.98 91.45 91.98 32,036
11/21/2014 92.48 92.655 91.46 91.7 26,490
11/20/2014 90.64 91.22 90.41 91.0714 29,235
11/19/2014 91.94 91.94 90.65 91.13 38,621
11/18/2014 91.85 92.48 91.85 92.046 17,663
11/17/2014 92.222 92.47 91.69 91.79 28,278
11/14/2014 92.13 92.427 91.87 92.39 13,536
11/13/2014 92.1 92.5599 91.75 92.07 25,052
11/12/2014 91.77 92.13 91.74 92 19,844
11/11/2014 92.16 92.2031 91.86 92.13 28,852
11/10/2014 91.62 92.09 91.52 92.09 26,175
11/07/2014 91.35 91.74 91.12 91.62 133,340
11/06/2014 90.24 91.29 90.24 91.21 869,804
11/05/2014 90.86 90.86 89.89 90.17 731,769
11/04/2014 89.89 90.38 89.79 90.18 180,400
11/03/2014 90.07 90.4901 89.9 90.06 35,668
10/31/2014 89.61 90.04 89.61 89.96 41,540
10/30/2014 87.44 88.67 87.44 88.51 36,619
10/29/2014 88.04 88.18 87.384 87.68 21,037
10/28/2014 86.66 88.08 86.66 88.08 852,181
10/27/2014 86.13 86.5365 85.79 86.34 154,837
10/24/2014 85.34 86.58 85.24 86.53 27,687
10/23/2014 83.94 85.5601 83.94 84.99 36,653
10/22/2014 84.96 84.96 83.4976 83.54 59,477
10/21/2014 83.89 85.07 83.8856 85.07 694,685
10/20/2014 82.31 83.28 81.79 83.28 324,307
10/17/2014 82.27 83.47 82.09 82.789 235,414
10/16/2014 80.2 81.76 80.2 81.29 423,139
10/15/2014 79.96 81.78 77.88 81.38 88,081
10/14/2014 81.57 82.01 80.86 81.01 52,583
10/13/2014 82.05 82.597 80.9 81.04 122,567
10/10/2014 84.73 85.14 82.13 82.13 162,103
10/09/2014 86.3 86.8 84.86 84.96 81,503
10/08/2014 85.09 86.57 84.16 86.57 72,836
10/07/2014 85.9 86.2 84.91 84.95 133,250
10/06/2014 87.16 87.44 86.37 86.65 235,357
10/03/2014 86.08 86.97 86.08 86.82 77,942
10/02/2014 85.13 85.76 84.34 85.61 68,829
10/01/2014 86.32 86.32 84.9725 85.13 46,455
09/30/2014 86.54 86.79 86.12 86.48 63,628
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
*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?