Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

81.39 +0.23 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 253.05 255.98 252.39 255.85 849,682 -0.49(-0.19%)
Dec 29, 2022 250.65 257.15 250.45 256.34 868,828 +7.36(+2.96%)
Dec 28, 2022 251.88 253.63 248.59 248.98 774,531 -2.76(-1.10%)
Dec 27, 2022 251.94 253.12 249.29 251.74 1,325,533 -1.56(-0.62%)
Dec 23, 2022 252.24 253.46 249.87 253.31 383,765 -0.14(-0.06%)
Dec 22, 2022 254.77 255.15 249.40 253.45 1,389,582 -4.95(-1.92%)
Dec 21, 2022 256.12 259.77 253.08 258.40 1,061,150 +2.96(+1.16%)
Dec 20, 2022 251.95 257.22 251.87 255.44 1,065,553 +1.33(+0.52%)
Dec 19, 2022 257.86 258.03 252.70 254.11 944,186 -3.81(-1.48%)
Dec 16, 2022 259.37 261.93 256.44 257.92 1,035,970 -1.96(-0.75%)
Dec 15, 2022 263.94 265.72 258.75 259.88 1,894,874 -9.38(-3.48%)
Dec 14, 2022 269.42 273.75 266.48 269.26 1,404,889 -0.58(-0.21%)
Dec 13, 2022 277.96 279.11 267.21 269.84 2,777,982 +4.32(+1.63%)
Dec 12, 2022 259.76 265.61 259.76 265.52 1,134,191 +6.19(+2.39%)
Dec 09, 2022 259.46 261.89 257.95 259.33 688,438 -1.25(-0.48%)
Dec 08, 2022 257.75 261.96 254.71 260.58 1,066,558 +4.63(+1.81%)
Dec 07, 2022 257.21 259.26 254.77 255.95 1,199,871 -1.34(-0.52%)
Dec 06, 2022 262.17 262.17 255.39 257.29 1,665,783 -4.44(-1.70%)
Dec 05, 2022 269.98 270.23 260.15 261.73 1,233,204 -10.14(-3.73%)
Dec 02, 2022 269.09 272.73 267.74 271.87 1,475,915 -3.04(-1.11%)
Dec 01, 2022 272.15 275.63 270.12 274.91 2,047,772 +3.02(+1.11%)
Nov 30, 2022 258.80 271.95 258.36 271.89 1,667,449 +11.43(+4.39%)
Nov 29, 2022 262.30 262.72 259.17 260.46 1,377,681 -2.05(-0.78%)
Nov 28, 2022 265.42 267.55 261.79 262.51 926,735 -4.02(-1.51%)
Nov 25, 2022 266.26 267.27 265.48 266.53 307,862 -0.62(-0.23%)
Nov 23, 2022 261.94 268.51 261.29 267.15 1,414,525 +3.86(+1.47%)
Nov 22, 2022 259.45 263.42 256.49 263.29 1,029,642 +4.61(+1.78%)
Nov 21, 2022 260.11 261.29 257.60 258.68 985,513 -3.19(-1.22%)
Nov 18, 2022 268.41 268.41 259.66 261.87 899,119 -1.18(-0.45%)
Nov 17, 2022 262.86 265.70 261.01 263.05 898,426 -5.73(-2.13%)
Nov 16, 2022 272.94 273.00 267.40 268.78 1,291,765 -5.69(-2.07%)
Nov 15, 2022 275.76 277.04 272.10 274.47 1,437,371 +6.18(+2.30%)
Nov 14, 2022 268.75 271.41 265.56 268.29 1,200,819 -3.34(-1.23%)
Nov 11, 2022 265.39 273.20 264.16 271.63 1,699,573 +6.78(+2.56%)
Nov 10, 2022 257.74 265.14 257.46 264.85 2,327,572 +22.05(+9.08%)
Nov 09, 2022 246.04 246.50 242.28 242.80 1,366,543 -5.46(-2.20%)
Nov 08, 2022 245.18 252.41 244.09 248.26 2,880,687 +3.28(+1.34%)
Nov 07, 2022 243.07 245.58 239.28 244.98 1,134,421 +3.21(+1.33%)
Nov 04, 2022 248.10 248.38 236.58 241.77 1,823,935 -3.90(-1.59%)
Nov 03, 2022 248.60 251.68 245.37 245.67 2,588,901 -6.32(-2.51%)
Nov 02, 2022 263.79 251.87 251.99 1,875,666 -12.11(-4.59%)
Nov 01, 2022 270.99 272.47 262.73 264.10 487,525 -3.50(-1.31%)
Oct 31, 2022 266.81 269.74 265.54 267.60 807,605 -1.69(-0.63%)
Oct 28, 2022 263.72 269.74 262.09 269.29 1,645,030 +4.75(+1.80%)
Oct 27, 2022 267.16 269.01 263.36 264.54 1,219,139 +1.62(+0.61%)
Oct 26, 2022 260.95 269.91 259.75 262.93 1,340,825 -4.69(-1.75%)
Oct 25, 2022 262.49 268.09 262.49 267.62 1,701,130 +6.51(+2.49%)
Oct 24, 2022 260.19 262.00 255.41 261.11 1,711,562 +2.23(+0.86%)
Oct 21, 2022 253.32 259.46 250.83 258.88 1,158,479 +4.44(+1.75%)
Oct 20, 2022 252.65 259.54 252.39 254.44 1,087,259 +1.85(+0.73%)
Oct 19, 2022 253.54 256.56 251.15 252.59 803,404 -2.94(-1.15%)
Oct 18, 2022 259.20 260.15 252.47 255.53 2,018,431 +4.26(+1.70%)
Oct 17, 2022 248.44 253.16 248.44 251.27 1,436,853 +9.22(+3.81%)
Oct 14, 2022 251.85 252.69 241.70 242.05 1,271,597 -6.52(-2.62%)
Oct 13, 2022 237.14 250.21 235.41 248.57 1,398,050 +3.41(+1.39%)
Oct 12, 2022 244.92 247.23 242.82 245.16 1,469,855 +0.15(+0.06%)
Oct 11, 2022 248.03 249.05 242.47 245.01 1,989,355 -4.37(-1.75%)
Oct 10, 2022 256.56 257.16 247.19 249.38 1,617,239 -7.27(-2.83%)
Oct 07, 2022 262.40 262.40 255.20 256.65 1,472,659 -10.65(-3.98%)
Oct 06, 2022 266.68 271.24 266.21 267.30 866,347 -0.79(-0.29%)
Oct 05, 2022 262.53 269.58 261.43 268.09 921,139 +1.06(+0.40%)
Oct 04, 2022 262.39 267.90 262.32 267.03 1,575,614 +9.68(+3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.