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:

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

85.27 -0.12 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.45 86.64 84.94 85.39 1,947,250 -0.46(-0.54%)
Mar 26, 2024 85.90 86.34 85.74 85.85 1,108,087 +0.16(+0.19%)
Mar 25, 2024 85.46 85.97 85.20 85.69 1,418,545 -0.30(-0.35%)
Mar 22, 2024 86.49 86.55 85.63 85.99 1,644,090 -0.57(-0.66%)
Mar 21, 2024 86.91 87.29 86.50 86.56 4,347,978 +0.61(+0.71%)
Mar 20, 2024 85.37 86.15 84.94 85.95 3,724,478 +0.82(+0.96%)
Mar 19, 2024 84.19 85.16 83.67 85.13 5,377,897 +0.62(+0.73%)
Mar 18, 2024 83.98 84.89 83.98 84.51 2,968,625 +0.95(+1.14%)
Mar 15, 2024 84.23 84.51 83.26 83.56 5,312,249 -2.41(-2.80%)
Mar 14, 2024 86.82 86.89 85.41 85.97 4,788,248 -0.43(-0.50%)
Mar 13, 2024 86.97 87.09 86.28 86.40 2,322,925 -0.63(-0.72%)
Mar 12, 2024 86.03 87.17 85.58 87.03 3,046,210 +1.87(+2.20%)
Mar 11, 2024 84.47 85.51 84.29 85.16 3,154,686 +0.23(+0.27%)
Mar 08, 2024 85.64 86.35 84.65 84.93 1,910,434 -0.48(-0.56%)
Mar 07, 2024 85.15 85.65 84.22 85.41 1,772,908 -336.65(-79.76%)
Mar 06, 2024 424.70 425.50 418.39 422.06 1,083,305 +5.86(+1.41%)
Mar 05, 2024 428.08 428.46 413.69 416.20 1,381,295 -16.54(-3.82%)
Mar 04, 2024 432.89 434.45 432.10 432.74 332,987 -1.83(-0.42%)
Mar 01, 2024 431.83 434.75 427.84 434.57 680,467 +4.30(+1.00%)
Feb 29, 2024 429.33 431.38 426.36 430.27 626,176 +3.28(+0.77%)
Feb 28, 2024 425.68 428.20 424.53 426.99 346,099 -0.74(-0.17%)
Feb 27, 2024 430.29 430.29 424.55 427.73 386,386 +0.25(+0.06%)
Feb 26, 2024 425.87 431.08 424.62 427.48 826,926 +4.08(+0.96%)
Feb 23, 2024 423.70 425.64 421.10 423.40 568,269 +2.26(+0.54%)
Feb 22, 2024 422.39 424.42 420.38 421.14 954,192 +10.50(+2.56%)
Feb 21, 2024 410.08 410.80 406.35 410.64 1,202,313 -11.84(-2.80%)
Feb 20, 2024 423.62 426.26 417.34 422.48 945,997 -5.29(-1.24%)
Feb 16, 2024 435.13 435.13 427.45 427.77 776,710 -7.73(-1.77%)
Feb 15, 2024 438.78 438.83 433.54 435.50 307,015 -0.64(-0.15%)
Feb 14, 2024 433.30 436.50 431.50 436.14 321,781 +8.47(+1.98%)
Feb 13, 2024 423.91 431.28 421.25 427.67 676,758 -9.74(-2.23%)
Feb 12, 2024 443.28 443.28 436.67 437.41 443,587 -4.60(-1.04%)
Feb 09, 2024 441.83 444.09 439.49 442.01 463,754 +4.82(+1.10%)
Feb 08, 2024 433.63 437.81 433.29 437.19 427,759 +4.45(+1.03%)
Feb 07, 2024 430.00 434.16 427.84 432.74 322,459 +6.81(+1.60%)
Feb 06, 2024 428.59 429.33 421.54 425.93 386,140 -0.73(-0.17%)
Feb 05, 2024 429.48 429.75 422.07 426.66 355,070 -2.72(-0.63%)
Feb 02, 2024 427.15 430.50 423.97 429.38 371,331 +3.14(+0.74%)
Feb 01, 2024 424.24 427.00 421.16 426.24 656,722 +5.86(+1.39%)
Jan 31, 2024 426.77 427.28 420.18 420.38 680,431 -9.40(-2.19%)
Jan 30, 2024 431.67 431.86 428.47 429.78 691,076 -1.94(-0.45%)
Jan 29, 2024 423.02 431.72 423.02 431.72 616,614 +8.41(+1.99%)
Jan 26, 2024 423.57 426.61 422.16 423.31 285,125 -0.74(-0.17%)
Jan 25, 2024 427.34 427.34 421.53 424.05 419,083 +1.19(+0.28%)
Jan 24, 2024 427.92 428.77 422.73 422.86 831,783 -0.15(-0.04%)
Jan 23, 2024 424.27 424.27 419.67 423.01 911,059 +0.82(+0.19%)
Jan 22, 2024 421.76 425.44 421.45 422.19 680,111 +3.82(+0.91%)
Jan 19, 2024 413.11 418.37 412.02 418.37 451,720 +7.43(+1.81%)
Jan 18, 2024 409.78 411.35 407.08 410.94 488,980 +4.15(+1.02%)
Jan 17, 2024 405.41 407.19 400.16 406.79 793,481 -1.77(-0.43%)
Jan 16, 2024 407.58 410.39 405.68 408.56 371,517 -0.12(-0.03%)
Jan 12, 2024 408.62 410.59 406.80 408.68 437,251 +1.23(+0.30%)
Jan 11, 2024 406.56 409.27 401.52 407.45 490,524 +3.26(+0.81%)
Jan 10, 2024 400.63 405.28 399.56 404.19 867,025 +5.47(+1.37%)
Jan 09, 2024 395.27 400.59 394.89 398.72 443,718 +1.61(+0.41%)
Jan 08, 2024 388.90 397.36 388.90 397.11 442,430 +10.55(+2.73%)
Jan 05, 2024 387.12 390.09 385.70 386.56 687,249 -0.47(-0.12%)
Jan 04, 2024 387.90 389.98 386.56 387.03 484,673 -0.98(-0.25%)
Jan 03, 2024 389.92 391.69 387.60 388.01 673,884 -6.36(-1.61%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.