Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

iShares Expanded Tech-Software Sector ETF (IGV)

98.78
+0.82
+(0.84%)
At close: May 7 at 4:00:00 PM EDT
98.79
+0.01
+(0.01%)
After hours: May 7 at 7:53:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202598.1499.1997.6098.7898.786,146,500
May 6, 202597.3998.6996.9297.9697.963,653,700
May 5, 202598.65100.2198.4999.3799.373,723,600
May 2, 202598.7099.8798.5099.4799.474,452,500
May 1, 202598.1698.9097.0097.0197.015,903,800
Apr 30, 202594.0096.4193.4496.0796.073,513,000
Apr 29, 202594.7996.2994.6896.1096.102,914,500
Apr 28, 202594.9095.4293.5394.8894.884,715,700
Apr 25, 202593.1594.7893.0894.7694.767,125,900
Apr 24, 202590.0593.4089.8793.2093.209,264,200
Apr 23, 202589.5290.9588.5288.8188.817,819,500
Apr 22, 202585.0086.8684.5086.1686.163,797,200
Apr 21, 202585.2985.7582.7883.9183.918,123,400
Apr 17, 202587.5087.5486.2086.5986.592,814,800
Apr 16, 202587.5788.8085.7686.9486.944,376,800
Apr 15, 202588.1189.5188.1189.0989.095,138,000
Apr 14, 202589.4889.7387.0187.9887.983,592,300
Apr 11, 202586.3487.4584.4787.2087.207,302,000
Apr 10, 202587.3887.7983.7086.4986.496,690,500
Apr 9, 202579.7090.1879.5589.4989.4910,182,700
Apr 8, 202584.5085.1978.8680.1580.158,433,200
Apr 7, 202577.5084.9176.6881.2581.2518,136,900
Apr 4, 202583.9584.4580.9081.3081.3010,325,500
Apr 3, 202587.5488.4285.9286.6386.6310,347,200
Apr 2, 202588.6292.2488.6291.5291.523,323,400
Apr 1, 202588.9390.4888.0990.3290.323,615,200
Mar 31, 202588.0089.2786.4588.9988.9910,375,700
Mar 28, 202592.2692.2689.3789.8789.8710,229,600
Mar 27, 202593.4293.9792.3692.5292.523,411,500
Mar 26, 202596.2896.3093.6194.1394.133,987,700
Mar 25, 202595.7096.5095.5896.3796.373,283,100
Mar 24, 202594.5395.6094.4395.4195.414,240,200
Mar 21, 202591.3493.2090.8893.1193.115,564,000
Mar 20, 202591.9293.7191.9292.5792.573,785,600
Mar 19, 202592.0193.8991.6092.9592.954,215,900
Mar 18, 202591.9692.2590.6191.5191.513,295,100
Mar 17, 202591.6993.6191.3692.8792.877,010,200
Mar 14, 202589.5991.7989.3991.6691.6613,943,000
Mar 13, 202590.4190.4587.8188.3088.307,486,500
Mar 12, 202591.4592.2490.0091.3391.336,225,800
Mar 11, 202588.2490.8988.2489.5489.5410,849,900
Mar 10, 202591.1491.4587.8288.6888.687,519,100
Mar 7, 202593.0694.3090.6293.4293.425,147,400
Mar 6, 202595.2896.6693.0593.4493.445,749,600
Mar 5, 202595.0597.3894.5897.1097.103,655,800
Mar 4, 202594.5397.0092.7895.4495.449,339,000
Mar 3, 202598.7899.1895.0995.6395.633,997,900
Feb 28, 202595.7997.4795.0497.4797.474,127,300
Feb 27, 202599.7799.9996.2896.3396.335,174,000
Feb 26, 202598.8299.9598.2798.9598.958,719,000
Feb 25, 202598.6598.7596.1897.5997.5911,567,100
Feb 24, 2025100.80100.8397.5799.2099.209,808,900
Feb 21, 2025104.17104.26100.30100.45100.456,026,700
Feb 20, 2025105.25105.31102.49104.00104.0012,498,300
Feb 19, 2025107.56107.63105.57105.94105.946,146,500
Feb 18, 2025107.30107.86106.29107.83107.835,855,500
Feb 14, 2025106.50106.84105.67106.76106.763,288,900
Feb 13, 2025106.00106.75105.35106.67106.674,198,000
Feb 12, 2025103.76105.23103.50104.96104.968,844,100
Feb 11, 2025105.97106.50104.77105.32105.323,085,800
Feb 10, 2025105.71106.77105.36106.40106.404,192,800
Feb 7, 2025105.98106.83104.53104.62104.625,370,700
Feb 6, 2025105.07105.76104.48105.24105.244,742,000
Feb 5, 2025104.38105.04103.58104.97104.973,206,000
Feb 4, 2025104.11104.83103.51104.31104.318,319,500
Feb 3, 2025100.72103.03100.18102.49102.4912,185,800
Jan 31, 2025103.84104.42102.54102.89102.895,231,900
Jan 30, 2025102.49103.43102.03102.76102.765,830,400
Jan 29, 2025104.73104.85102.80103.48103.486,310,200
Jan 28, 2025102.63105.57101.69104.99104.9913,339,900
Jan 27, 2025100.85103.74100.51102.13102.1310,141,800
Jan 24, 2025104.78104.96103.57103.85103.852,380,700
Jan 23, 2025103.35104.36103.21104.29104.293,530,800
Jan 22, 2025103.73104.34103.01104.11104.115,023,400
Jan 21, 2025101.48102.27100.32101.95101.954,261,700
Jan 17, 2025101.43101.43100.01100.32100.323,143,900
Jan 16, 202599.79100.3698.9799.3599.352,913,100
Jan 15, 202599.5599.7698.8099.1799.174,785,700
Jan 14, 202597.3798.0796.6497.4197.414,805,000
Jan 13, 202596.0396.5995.4896.3696.365,716,800
Jan 10, 202597.8998.1796.7197.2197.217,773,900
Jan 8, 202598.7399.5798.0399.2099.204,696,700
Jan 7, 2025101.62101.7098.6299.1999.196,024,300
Jan 6, 2025102.37102.74101.02101.68101.684,211,800
Jan 3, 2025100.38101.5899.99101.47101.473,675,000
Jan 2, 2025101.26101.4898.9899.9199.914,741,500
Dec 31, 2024101.26101.4499.67100.12100.123,587,500
Dec 30, 2024100.67101.6699.73100.94100.945,965,900
Dec 27, 2024103.26103.32101.14102.28102.287,467,600
Dec 26, 2024103.80104.39103.23103.87103.872,311,500
Dec 24, 2024103.13104.14103.10104.10104.101,584,200
Dec 23, 2024103.38103.63101.93102.92102.923,653,800
Dec 20, 2024100.42104.20100.04103.62103.625,981,800
Dec 19, 2024103.05103.48101.52101.57101.577,808,100
Dec 18, 2024105.91105.99100.88101.18101.188,398,200
Dec 17, 2024106.52106.90105.61105.94105.946,660,800
Dec 16, 2024105.94107.11105.62106.91106.914,956,800
Dec 13, 2024106.94107.07105.12105.77105.774,477,200
Dec 12, 2024106.95107.61106.50106.85106.853,366,500
Dec 11, 2024107.05108.21106.59107.82107.827,791,400
Dec 10, 2024107.16107.92105.68106.17106.174,464,400
Dec 9, 2024110.59110.84107.50107.77107.779,095,700
Dec 6, 2024109.37110.55109.17110.05110.056,127,400
Dec 5, 2024109.26109.78108.46108.55108.557,697,100
Dec 4, 2024108.14109.88107.70109.88109.888,550,000
Dec 3, 2024104.31105.84103.92105.77105.774,002,300
Dec 2, 2024105.00105.23104.57104.86104.865,737,900
Nov 29, 2024104.65105.27104.38104.76104.761,960,800
Nov 27, 2024105.59105.69103.54104.30104.308,332,700
Nov 26, 2024105.74106.60105.66106.19106.193,156,800
Nov 25, 2024107.40107.54105.62105.79105.797,199,800
Nov 22, 2024104.79106.16104.53106.04106.046,795,700
Nov 21, 2024104.59105.75103.70104.54104.546,883,500
Nov 20, 2024103.24103.54101.80103.31103.316,153,700
Nov 19, 2024100.17102.6799.82102.52102.525,866,800
Nov 18, 2024101.41101.77100.57101.12101.122,827,200
Nov 15, 2024102.06102.35100.65101.13101.136,674,800
Nov 14, 2024104.13104.66102.92103.05103.056,237,600
Nov 13, 2024104.33105.90104.18104.42104.427,266,900
Nov 12, 2024102.85104.29102.80104.09104.095,093,300
Nov 11, 2024102.37103.68101.99103.59103.5911,509,000
Nov 8, 2024100.07101.4199.94101.24101.244,941,100
Nov 7, 202498.60100.3498.33100.16100.165,536,700
Nov 6, 202496.4797.7496.2797.7197.717,199,800
Nov 5, 202492.9994.0592.9893.8693.862,636,400
Nov 4, 202491.8692.6491.5692.2592.251,721,600
Nov 1, 202491.5492.9391.4892.2692.263,116,700
Oct 31, 202492.5792.9191.2691.2691.263,307,100
Oct 30, 202493.9094.5593.5293.6793.672,187,400
Oct 29, 202492.4594.0692.3793.8993.892,185,100
Oct 28, 202492.7793.0092.2892.3492.342,344,700
Oct 25, 202492.2493.2991.8992.2092.202,555,400
Oct 24, 202491.5392.2891.3891.7991.791,458,100
Oct 23, 202491.8692.0390.3290.7990.793,619,700
Oct 22, 202491.9092.3891.7892.1192.111,680,300
Oct 21, 202491.7292.6991.5792.2892.282,125,800
Oct 18, 202492.2392.6892.0092.3192.312,617,500
Oct 17, 202492.7392.7891.7392.0792.071,426,800
Oct 16, 202492.3892.3891.1792.0092.001,738,900
Oct 15, 202493.5093.5792.2492.4392.432,487,400
Oct 14, 202493.4493.6992.8593.3393.335,191,800
Oct 11, 202492.4292.9992.3792.8292.822,588,100
Oct 10, 202491.3892.4291.2492.3692.366,154,800
Oct 9, 202490.7991.8990.5991.7391.734,216,800
Oct 8, 202489.0790.7089.0790.5890.582,657,200
Oct 7, 202489.5589.8288.5088.6888.683,368,500
Oct 4, 202489.3289.9288.7189.9089.902,124,100
Oct 3, 202487.6888.6487.6888.3188.313,772,900
Oct 2, 202487.4588.6087.3188.2288.223,442,700
Oct 1, 202489.3989.5287.2387.4887.482,830,500
Sep 30, 202488.8589.4688.4889.3789.372,796,000
Sep 27, 202489.3289.5588.9089.2489.244,171,600
Sep 26, 202489.8489.9988.5589.3289.322,506,900
Sep 25, 202489.0689.4488.7288.8688.861,675,900
Sep 24, 202489.4889.5088.4589.3289.322,183,500
Sep 23, 202489.3989.5389.0489.2189.211,528,700
Sep 20, 202488.8089.3288.3389.2089.206,398,600
Sep 19, 202488.9889.5888.5189.1989.193,285,300
Sep 18, 202487.6488.0286.6686.8786.873,005,900
Sep 17, 202488.6688.6687.3487.6287.622,641,500
Sep 16, 202487.5288.3587.5288.0288.024,878,600
Sep 13, 202487.3387.7286.9687.3387.333,664,000
Sep 12, 202486.8687.7686.6887.5987.592,900,700
Sep 11, 202485.4486.8284.2086.6786.673,133,700
Sep 10, 202485.5885.8384.6885.7585.754,886,100
Sep 9, 202483.9684.9083.8484.4184.414,426,000
Sep 6, 202484.7685.1282.8383.3683.3610,428,700
Sep 5, 202484.2084.8983.7384.3984.391,893,400
Sep 4, 202483.9285.1583.8484.7184.712,658,600
Sep 3, 202486.5687.1484.4684.9084.902,432,100
Aug 30, 202486.8987.0085.9186.8086.802,864,600
Aug 29, 202486.3687.6186.1986.2986.293,924,400
Aug 28, 202485.9686.3184.7985.2585.253,112,200
Aug 27, 202485.3186.4685.3186.3286.321,908,100
Aug 26, 202486.1886.7385.9186.0986.092,748,600
Aug 23, 202486.7286.8385.4586.3786.373,014,700
Aug 22, 202487.3287.7485.7885.8885.881,732,800
Aug 21, 202486.6587.2686.4487.2287.223,858,900
Aug 20, 202486.5387.0786.4686.6986.691,807,000
Aug 19, 202485.5286.5085.4086.5086.501,983,400
Aug 16, 202485.1885.7284.9585.5285.521,467,200
Aug 15, 202484.6685.5184.6685.4285.422,546,500
Aug 14, 202483.4084.2883.1383.8883.881,749,200
Aug 13, 202482.3883.6082.3783.4183.416,022,300
Aug 12, 202482.5682.7281.6081.9481.942,112,200
Aug 9, 202481.4682.6381.3982.4782.472,404,100
Aug 8, 202480.2481.7279.6781.5681.565,824,000
Aug 7, 202480.6681.5578.8978.9578.953,166,400
Aug 6, 202479.0980.2178.5179.1179.115,303,900
Aug 5, 202475.9679.1275.9677.9477.946,484,400
Aug 2, 202480.6780.8279.1780.2180.2111,362,700
Aug 1, 202484.5885.5282.2682.9882.983,590,000
Jul 31, 202484.6185.2584.3084.6284.623,591,000
Jul 30, 202484.4784.9782.6583.4683.463,014,500
Jul 29, 202485.1085.3384.2384.2784.274,303,200
Jul 26, 202484.2985.2984.0984.7784.772,456,500
Jul 25, 202483.8285.4182.7383.7283.725,082,500
Jul 24, 202484.7585.3082.7782.8982.893,675,200
Jul 23, 202485.8786.5485.6785.8085.805,813,900
Jul 22, 202485.3285.8384.8485.6285.624,321,100
Jul 19, 202484.5285.2484.4284.8584.853,342,000
Jul 18, 202486.5486.6584.5185.0385.033,888,500
Jul 17, 202487.2787.2786.0286.3286.325,830,100
Jul 16, 202487.8188.3787.5888.2488.246,213,900
Jul 15, 202487.4788.5087.3087.9587.955,083,500
Jul 12, 202486.3087.6486.2087.3287.326,838,300
Jul 11, 202486.9387.7386.1886.4286.424,911,200
Jul 10, 202486.6286.7485.6786.6786.676,804,900
Jul 9, 202487.8388.0486.4986.6886.684,585,300
Jul 8, 202488.5988.7787.7988.0888.083,729,600
Jul 5, 202487.8288.9787.8188.9388.932,282,100
Jul 3, 202487.7388.1187.6787.8887.882,319,900
Jul 2, 202486.9287.8786.9087.7787.772,483,700
Jul 1, 202487.0487.4286.1487.3487.343,467,300
Jun 28, 202486.7787.5186.5486.9086.905,720,200
Jun 27, 202484.9186.9184.7386.4686.465,988,800
Jun 26, 202484.2384.9784.1384.6684.661,630,100
Jun 25, 202484.2084.6183.9184.5684.562,143,900
Jun 24, 202484.2384.6983.8883.9083.904,082,800
Jun 21, 202484.2884.8183.7084.7784.773,436,700
Jun 20, 202484.1684.4083.7083.9383.933,019,600
Jun 18, 202483.5784.1383.5184.0484.042,420,400
Jun 17, 202483.0083.9982.3683.7683.763,840,600
Jun 14, 202482.5083.1382.5083.0483.044,250,200
Jun 13, 202482.7682.8581.6881.8581.853,577,100
Jun 12, 202482.4583.1582.2582.7282.724,387,000
Jun 11, 202480.2280.9779.7980.8880.883,778,000
Jun 10, 202480.1580.7880.0080.6180.618,923,000
Jun 7, 202480.0080.6779.7680.3880.382,933,500
Jun 6, 202479.9380.8679.9380.2780.274,067,000
Jun 5, 202479.0480.0578.5280.0480.049,787,400
Jun 4, 202477.8878.4277.7478.2778.276,180,100
Jun 3, 202478.4378.9177.0877.9477.944,237,500
May 31, 202477.6578.0976.1078.0978.099,925,600
May 30, 202479.7879.7877.2577.3677.3611,835,800
May 29, 202481.3682.3881.3582.1182.115,058,200
May 28, 202482.8082.8081.9182.3482.344,628,100
May 24, 202482.8883.2782.2482.9082.902,957,400
May 23, 202485.2085.2283.3983.7283.722,855,500
May 22, 202484.4284.9283.9984.4884.482,473,200
May 21, 202484.5984.8084.2184.4784.472,439,500
May 20, 202484.3685.1384.1685.1385.132,111,600
May 17, 202483.8884.2783.7684.2784.272,293,700
May 16, 202484.0584.2583.6583.7983.793,163,400
May 15, 202482.7384.1682.7284.0384.034,114,100
May 14, 202481.2582.1181.2581.9781.976,244,500
May 13, 202481.8881.9281.3381.4981.491,999,000
May 10, 202481.3482.0981.3281.3981.392,025,100
May 9, 202481.1781.4680.8581.1681.162,617,100
May 8, 202481.1581.5281.0181.2181.212,488,400

Related Tickers