iShares Expanded Tech-Software Sector ETF IGV
Cboe US
$110.98-0.30 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |