iShares Expanded Tech-Software Sector ETF IGV
Cboe US
$110,98-0,30 (-0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $111,28 | -1,23 % | $113,00 | $113,70 | $110,92 | 4,87M |
| 2026-10-09 | $112,67 | +2,81 % | $110,79 | $112,67 | $110,34 | 5,79M |
| 2026-10-08 | $109,59 | -0,23 % | $109,70 | $110,83 | $108,83 | 8,93M |
| 2026-10-07 | $109,84 | -1,19 % | $110,57 | $110,93 | $109,27 |
| 4,58M |
| 2026-10-06 | $111,16 | +1,31 % | $110,75 | $112,34 | $110,64 | 5,14M |
| 2026-10-05 | $109,72 | +1,19 % | $109,40 | $110,43 | $108,79 | 5,47M |
| 2026-10-02 | $108,43 | +0,18 % | $109,55 | $110,13 | $108,05 | 6,26M |
| 2026-10-01 | $108,23 | +1,64 % | $108,15 | $108,66 | $106,66 | 10,47M |
| 2026-09-30 | $106,48 | +1,20 % | $105,61 | $107,43 | $105,24 | 7,99M |
| 2026-09-29 | $105,22 | -0,20 % | $104,82 | $105,54 | $103,76 | 7,12M |
| 2026-09-28 | $105,43 | -0,55 % | $103,73 | $106,05 | $103,57 | 8,46M |
| 2026-09-25 | $106,01 | -1,06 % | $107,50 | $107,81 | $105,86 | 7,27M |
| 2026-09-24 | $107,15 | -0,88 % | $107,48 | $108,03 | $106,46 | 6,43M |
| 2026-09-23 | $108,10 | +1,26 % | $107,06 | $108,33 | $106,49 | 6,87M |
| 2026-09-22 | $106,75 | -0,35 % | $108,29 | $108,44 | $105,81 | 8,14M |
| 2026-09-21 | $107,13 | +2,66 % | $105,02 | $107,15 | $104,62 | 8,78M |
| 2026-09-18 | $104,35 | -1,35 % | $106,40 | $106,40 | $103,48 | 6,99M |
| 2026-09-17 | $105,78 | +0,78 % | $105,08 | $106,51 | $104,08 | 6,14M |
| 2026-09-16 | $104,96 | -0,56 % | $104,37 | $105,94 | $104,10 | 7,60M |
| 2026-09-15 | $105,55 | -1,02 % | $105,22 | $107,03 | $104,97 | 11,35M |
| 2026-09-14 | $106,64 | +5,04 % | $103,57 | $107,04 | $102,99 | 13,17M |
| 2026-09-11 | $101,52 | +0,32 % | $101,90 | $102,78 | $101,13 | 5,44M |
| 2026-09-10 | $101,20 | -0,62 % | $100,85 | $102,72 | $100,59 | 7,53M |
| 2026-09-09 | $101,83 | -0,81 % | $102,79 | $103,00 | $101,76 | 8,25M |
| 2026-09-08 | $102,66 | -1,83 % | $103,75 | $103,75 | $102,08 | 12,89M |
| 2026-09-04 | $104,57 | -2,23 % | $105,90 | $106,22 | $104,36 | 12,21M |
| 2026-09-03 | $106,95 | +3,41 % | $105,21 | $107,41 | $105,05 | 9,97M |
| 2026-09-02 | $103,42 | -2,60 % | $105,27 | $105,31 | $102,60 | 12,27M |
| 2026-09-01 | $106,18 | -3,46 % | $108,10 | $108,73 | $105,86 | 12,78M |
| 2026-08-31 | $109,98 | +0,44 % | $108,71 | $110,57 | $108,57 | 8,79M |
| 2026-08-28 | $109,50 | -0,74 % | $109,81 | $110,49 | $108,23 | 15,56M |
| 2026-08-27 | $110,32 | +7,74 % | $105,69 | $110,41 | $105,45 | 24,50M |
| 2026-08-26 | $102,39 | +0,53 % | $99,81 | $102,78 | $99,72 | 7,23M |
| 2026-08-25 | $101,85 | -0,59 % | $102,21 | $103,34 | $101,32 | 8,49M |
| 2026-08-24 | $102,45 | -0,89 % | $102,80 | $103,25 | $102,00 | 6,22M |
| 2026-08-21 | $103,37 | +1,43 % | $102,50 | $103,75 | $101,30 | 9,54M |
| 2026-08-20 | $101,91 | -0,88 % | $102,50 | $103,01 | $101,77 | 6,64M |
| 2026-08-19 | $102,81 | +0,83 % | $102,12 | $103,51 | $101,23 | 7,20M |
| 2026-08-18 | $101,96 | -0,03 % | $102,00 | $103,10 | $101,62 | 8,37M |
| 2026-08-17 | $101,99 | -2,01 % | $103,25 | $104,10 | $101,84 | 13,17M |
| 2026-08-14 | $104,08 | -2,07 % | $106,47 | $106,75 | $104,07 | 9,20M |
| 2026-08-13 | $106,28 | +3,10 % | $103,73 | $106,58 | $103,34 | 25,27M |
| 2026-08-12 | $103,08 | -0,81 % | $103,07 | $104,15 | $102,42 | 16,04M |
| 2026-08-11 | $103,92 | -1,04 % | $104,40 | $104,87 | $103,17 | 8,26M |
| 2026-08-10 | $105,01 | +2,26 % | $102,21 | $105,48 | $102,15 | 9,12M |
| 2026-08-07 | $102,69 | +3,29 % | $101,66 | $103,01 | $101,29 | 8,18M |
| 2026-08-06 | $99,42 | -1,87 % | $97,61 | $99,62 | $97,61 | 16,80M |
| 2026-08-05 | $101,31 | -0,68 % | $103,35 | $103,72 | $101,21 | 9,77M |
| 2026-08-04 | $102,00 | +4,70 % | $98,18 | $102,38 | $98,14 | 12,31M |
| 2026-08-03 | $97,42 | +3,00 % | $96,75 | $97,85 | $96,14 | 13,36M |
| 2026-07-31 | $94,58 | +1,36 % | $93,25 | $94,75 | $92,25 | 11,01M |
| 2026-07-30 | $93,31 | +1,02 % | $92,46 | $93,48 | $91,71 | 18,43M |
| 2026-07-29 | $92,37 | +0,64 % | $91,84 | $94,27 | $91,80 | 13,73M |
| 2026-07-28 | $91,78 | +0,96 % | $90,97 | $92,73 | $89,63 | 24,52M |
| 2026-07-27 | $90,91 | +3,33 % | $89,91 | $91,86 | $89,59 | 26,17M |
| 2026-07-24 | $87,98 | +1,01 % | $88,29 | $88,71 | $87,28 | 14,46M |
| 2026-07-23 | $87,10 | -2,16 % | $89,63 | $89,81 | $86,78 | 13,72M |
| 2026-07-22 | $89,02 | -3,05 % | $91,82 | $91,85 | $88,73 | 15,89M |
| 2026-07-21 | $91,82 | -1,25 % | $91,98 | $93,11 | $91,44 | 9,75M |
| 2026-07-20 | $92,98 | +0,19 % | $92,19 | $94,23 | $92,01 | 11,82M |
| 2026-07-17 | $92,80 | -0,96 % | $91,74 | $93,77 | $91,71 | 10,12M |
| 2026-07-16 | $93,70 | -0,26 % | $94,17 | $94,44 | $92,10 | 8,07M |
| 2026-07-15 | $93,94 | +0,33 % | $94,66 | $95,58 | $93,71 | 9,17M |
| 2026-07-14 | $93,63 | +1,00 % | $90,37 | $94,32 | $90,23 | 17,20M |
| 2026-07-13 | $92,70 | +0,31 % | $92,55 | $93,56 | $91,49 | 6,80M |
| 2026-07-10 | $92,41 | -1,57 % | $94,97 | $95,22 | $92,14 | 10,40M |
| 2026-07-09 | $93,88 | +1,51 % | $90,70 | $94,04 | $90,35 | 13,61M |
| 2026-07-08 | $92,48 | -1,75 % | $92,89 | $93,20 | $91,20 | 11,70M |
| 2026-07-07 | $94,13 | -0,70 % | $95,84 | $96,20 | $93,60 | 10,71M |
| 2026-07-06 | $94,79 | +1,30 % | $92,37 | $95,36 | $92,17 | 18,30M |
| 2026-07-02 | $93,57 | +0,25 % | $93,37 | $94,97 | $93,20 | 24,89M |
| 2026-07-01 | $93,34 | +3,02 % | $92,40 | $94,64 | $91,85 | 26,99M |
| 2026-06-30 | $90,60 | +0,79 % | $89,09 | $90,79 | $88,81 | 17,84M |
| 2026-06-29 | $89,89 | +1,92 % | $89,84 | $91,20 | $89,39 | 18,38M |
| 2026-06-26 | $88,20 | +4,06 % | $85,15 | $88,42 | $85,09 | 19,83M |
| 2026-06-25 | $84,76 | -1,64 % | $85,75 | $86,07 | $84,29 | 14,97M |
| 2026-06-24 | $86,17 | -1,32 % | $86,76 | $88,11 | $86,11 | 19,23M |
| 2026-06-23 | $87,32 | +0,01 % | $87,48 | $88,30 | $87,16 | 15,95M |
| 2026-06-22 | $87,31 | -2,00 % | $88,18 | $90,61 | $86,62 | 23,33M |
| 2026-06-18 | $89,09 | -0,08 % | $89,56 | $89,56 | $87,30 | 24,33M |
| 2026-06-17 | $89,16 | -2,42 % | $90,84 | $92,11 | $89,03 | 19,57M |
| 2026-06-16 | $91,37 | -1,41 % | $92,28 | $92,98 | $90,87 | 11,96M |
| 2026-06-15 | $92,68 | +2,18 % | $92,18 | $93,63 | $91,60 | 13,41M |
| 2026-06-12 | $90,70 | -0,24 % | $90,63 | $91,20 | $88,96 | 14,99M |
| 2026-06-11 | $90,92 | -0,72 % | $90,00 | $91,33 | $88,95 | 20,57M |
| 2026-06-10 | $91,58 | -1,47 % | $91,22 | $93,84 | $91,07 | 12,97M |
| 2026-06-09 | $92,95 | -2,82 % | $95,07 | $96,40 | $90,34 | 25,50M |
| 2026-06-08 | $95,65 | -0,21 % | $96,04 | $96,62 | $95,05 | 12,37M |
| 2026-06-05 | $95,85 | -4,21 % | $99,41 | $100,00 | $95,08 | 19,51M |
| 2026-06-04 | $100,06 | -0,14 % | $100,05 | $101,26 | $99,06 | 17,14M |