iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
109.46
+1.51 (1.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.04 | 109.86 | 108.03 | 109.46 | 109.46 | 1.40% | 512,304 |
| Dec 4, 2025 | 107.21 | 108.05 | 106.65 | 107.95 | 107.95 | 1.19% | 509,277 |
| Dec 3, 2025 | 104.57 | 106.73 | 104.12 | 106.68 | 106.68 | 1.39% | 3,926,685 |
| Dec 2, 2025 | 104.92 | 106.02 | 104.78 | 105.22 | 105.22 | 1.11% | 4,386,777 |
| Dec 1, 2025 | 103.06 | 104.56 | 102.59 | 104.07 | 104.07 | -0.02% | 3,903,771 |
| Nov 28, 2025 | 103.25 | 104.17 | 103.21 | 104.09 | 104.09 | 1.09% | 2,751,139 |
| Nov 26, 2025 | 103.97 | 103.97 | 102.39 | 102.97 | 102.97 | -0.21% | 4,302,090 |
| Nov 25, 2025 | 101.53 | 103.42 | 100.64 | 103.19 | 103.19 | 0.94% | 4,399,881 |
| Nov 24, 2025 | 101.40 | 102.57 | 100.80 | 102.23 | 102.23 | 1.30% | 5,769,404 |
| Nov 21, 2025 | 100.81 | 101.99 | 98.70 | 100.92 | 100.92 | 0.12% | 8,921,557 |
| Nov 20, 2025 | 105.46 | 105.98 | 100.64 | 100.80 | 100.80 | -2.97% | 10,513,354 |
| Nov 19, 2025 | 104.23 | 105.20 | 103.24 | 103.89 | 103.89 | -0.50% | 4,603,631 |
| Nov 18, 2025 | 104.57 | 105.45 | 103.47 | 104.41 | 104.41 | -1.02% | 7,837,956 |
| Nov 17, 2025 | 106.84 | 107.43 | 104.71 | 105.49 | 105.49 | -1.81% | 4,256,729 |
| Nov 14, 2025 | 105.16 | 108.57 | 104.75 | 107.44 | 107.44 | 0.56% | 6,437,854 |
| Nov 13, 2025 | 109.11 | 109.24 | 106.52 | 106.84 | 106.84 | -2.74% | 6,434,093 |
| Nov 12, 2025 | 111.50 | 111.53 | 109.25 | 109.85 | 109.85 | -1.06% | 5,185,291 |
| Nov 11, 2025 | 111.03 | 111.48 | 110.29 | 111.03 | 111.03 | -0.67% | 6,647,135 |
| Nov 10, 2025 | 110.70 | 111.94 | 110.37 | 111.78 | 111.78 | 2.10% | 6,825,450 |
| Nov 7, 2025 | 108.02 | 109.54 | 106.88 | 109.48 | 109.48 | 0.16% | 7,537,912 |
| Nov 6, 2025 | 111.50 | 111.59 | 108.50 | 109.31 | 109.31 | -2.18% | 7,338,751 |
| Nov 5, 2025 | 111.92 | 112.16 | 111.08 | 111.75 | 111.75 | -0.22% | 6,207,694 |
| Nov 4, 2025 | 113.40 | 113.94 | 111.61 | 112.00 | 112.00 | -3.20% | 3,630,837 |
| Nov 3, 2025 | 116.04 | 116.32 | 113.96 | 115.70 | 115.70 | 0.16% | 3,228,607 |
| Oct 31, 2025 | 114.66 | 115.85 | 114.50 | 115.51 | 115.51 | 1.35% | 3,248,951 |
| Oct 30, 2025 | 114.17 | 115.74 | 113.75 | 113.97 | 113.97 | -1.08% | 4,082,866 |
| Oct 29, 2025 | 116.15 | 116.22 | 114.50 | 115.22 | 115.22 | -1.29% | 5,760,233 |
| Oct 28, 2025 | 117.44 | 117.76 | 116.65 | 116.72 | 116.72 | -0.31% | 2,247,860 |
| Oct 27, 2025 | 117.75 | 117.75 | 116.77 | 117.08 | 117.08 | 0.93% | 2,454,788 |
| Oct 24, 2025 | 116.04 | 116.77 | 115.76 | 116.00 | 116.00 | 1.05% | 2,045,131 |
| Oct 23, 2025 | 113.31 | 114.87 | 113.31 | 114.79 | 114.79 | 1.13% | 1,861,127 |
| Oct 22, 2025 | 114.93 | 114.95 | 112.60 | 113.51 | 113.51 | -1.30% | 3,127,885 |
| Oct 21, 2025 | 113.83 | 115.41 | 113.29 | 115.01 | 115.01 | 0.98% | 3,546,319 |
| Oct 20, 2025 | 113.14 | 114.16 | 112.95 | 113.89 | 113.89 | 1.08% | 3,334,130 |
| Oct 17, 2025 | 111.85 | 113.17 | 111.47 | 112.68 | 112.68 | -0.11% | 2,925,348 |
| Oct 16, 2025 | 114.52 | 115.03 | 112.21 | 112.80 | 112.80 | -0.43% | 3,690,783 |
| Oct 15, 2025 | 114.70 | 114.81 | 112.31 | 113.29 | 113.29 | -0.26% | 2,243,085 |
| Oct 14, 2025 | 113.08 | 114.57 | 111.65 | 113.59 | 113.59 | -0.92% | 3,272,669 |
| Oct 13, 2025 | 113.43 | 114.79 | 112.88 | 114.64 | 114.64 | 2.27% | 3,941,906 |
| Oct 10, 2025 | 115.85 | 116.43 | 112.03 | 112.09 | 112.09 | -3.10% | 5,285,763 |
| Oct 9, 2025 | 115.55 | 115.81 | 114.65 | 115.67 | 115.67 | -0.02% | 2,723,098 |
| Oct 8, 2025 | 114.59 | 115.81 | 114.59 | 115.69 | 115.69 | 1.15% | 4,220,932 |
| Oct 7, 2025 | 115.86 | 116.02 | 113.14 | 114.37 | 114.37 | -1.08% | 5,962,215 |
| Oct 6, 2025 | 115.72 | 117.32 | 115.22 | 115.62 | 115.62 | 0.69% | 5,353,627 |
| Oct 3, 2025 | 115.79 | 116.29 | 114.51 | 114.83 | 114.83 | -0.77% | 3,535,154 |
| Oct 2, 2025 | 115.69 | 115.90 | 115.03 | 115.72 | 115.72 | 0.56% | 3,377,557 |
| Oct 1, 2025 | 114.77 | 115.49 | 114.25 | 115.07 | 115.07 | 0.05% | 3,476,832 |
| Sep 30, 2025 | 115.96 | 116.04 | 114.02 | 115.01 | 115.01 | -0.84% | 3,514,898 |
| Sep 29, 2025 | 115.62 | 116.46 | 115.59 | 115.98 | 115.98 | 0.88% | 2,788,704 |
| Sep 26, 2025 | 114.18 | 115.15 | 113.66 | 114.97 | 114.97 | 0.94% | 3,483,679 |