iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
109.54
-0.02 (-0.02%)
At close: Aug 13, 2025, 4:00 PM
108.73
-0.81 (-0.74%)
Pre-market: Aug 14, 2025, 8:36 AM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 110.38 | 110.74 | 109.09 | 109.54 | 109.54 | -0.02% | 8,647,422 |
| Aug 12, 2025 | 108.81 | 109.83 | 107.96 | 109.56 | 109.56 | 1.10% | 5,786,571 |
| Aug 11, 2025 | 109.31 | 110.46 | 108.14 | 108.37 | 108.37 | -1.15% | 6,112,743 |
| Aug 8, 2025 | 110.13 | 110.59 | 109.25 | 109.63 | 109.63 | 0.03% | 5,465,814 |
| Aug 7, 2025 | 112.35 | 112.35 | 108.21 | 109.60 | 109.60 | -1.98% | 6,852,707 |
| Aug 6, 2025 | 110.62 | 111.85 | 110.46 | 111.81 | 111.81 | 1.14% | 4,873,753 |
| Aug 5, 2025 | 111.99 | 112.26 | 110.29 | 110.55 | 110.55 | -0.39% | 3,879,256 |
| Aug 4, 2025 | 109.69 | 111.05 | 109.55 | 110.98 | 110.98 | 2.16% | 4,878,373 |
| Aug 1, 2025 | 110.28 | 110.28 | 108.06 | 108.63 | 108.63 | -2.71% | 6,882,750 |
| Jul 31, 2025 | 114.14 | 114.14 | 111.54 | 111.66 | 111.66 | -0.94% | 5,099,682 |
| Jul 30, 2025 | 112.97 | 113.38 | 111.93 | 112.72 | 112.72 | -0.26% | 4,062,933 |
| Jul 29, 2025 | 113.83 | 114.83 | 112.49 | 113.01 | 113.01 | 0.12% | 3,443,714 |
| Jul 28, 2025 | 113.23 | 113.31 | 112.27 | 112.88 | 112.88 | 0.17% | 3,675,562 |
| Jul 25, 2025 | 112.00 | 113.03 | 111.96 | 112.69 | 112.69 | 0.54% | 2,807,981 |
| Jul 24, 2025 | 112.18 | 112.64 | 111.68 | 112.09 | 112.09 | 0.25% | 6,031,605 |
| Jul 23, 2025 | 111.31 | 111.88 | 110.33 | 111.81 | 111.81 | 0.82% | 3,086,814 |
| Jul 22, 2025 | 111.19 | 111.40 | 109.88 | 110.90 | 110.90 | -0.28% | 4,441,837 |
| Jul 21, 2025 | 111.33 | 111.99 | 111.05 | 111.21 | 111.21 | 0.14% | 3,524,584 |
| Jul 18, 2025 | 111.78 | 111.80 | 110.53 | 111.06 | 111.06 | -0.22% | 3,865,453 |
| Jul 17, 2025 | 109.96 | 111.43 | 109.88 | 111.31 | 111.31 | 1.37% | 3,706,745 |
| Jul 16, 2025 | 109.45 | 110.02 | 108.20 | 109.81 | 109.81 | 0.75% | 4,267,787 |
| Jul 15, 2025 | 109.23 | 109.69 | 108.88 | 108.99 | 108.99 | -0.06% | 4,652,975 |
| Jul 14, 2025 | 107.64 | 109.25 | 107.61 | 109.05 | 109.05 | 1.46% | 5,400,745 |
| Jul 11, 2025 | 108.60 | 108.99 | 107.39 | 107.48 | 107.48 | -1.53% | 3,759,945 |
| Jul 10, 2025 | 111.42 | 111.58 | 108.92 | 109.15 | 109.15 | -2.04% | 6,055,174 |
| Jul 9, 2025 | 111.50 | 111.59 | 110.52 | 111.42 | 111.42 | 0.31% | 4,073,780 |
| Jul 8, 2025 | 111.21 | 111.49 | 110.38 | 111.08 | 111.08 | 0.33% | 4,557,469 |
| Jul 7, 2025 | 110.86 | 111.20 | 110.16 | 110.71 | 110.71 | -0.50% | 3,883,141 |
| Jul 3, 2025 | 109.85 | 111.61 | 109.83 | 111.27 | 111.27 | 2.26% | 3,130,123 |
| Jul 2, 2025 | 107.92 | 108.87 | 107.33 | 108.81 | 108.81 | 0.53% | 3,486,363 |
| Jul 1, 2025 | 109.21 | 109.53 | 107.26 | 108.24 | 108.24 | -1.15% | 5,836,866 |
| Jun 30, 2025 | 109.37 | 109.91 | 109.14 | 109.50 | 109.50 | 1.60% | 3,101,890 |
| Jun 27, 2025 | 109.10 | 109.26 | 107.64 | 107.78 | 107.78 | -0.86% | 3,903,967 |
| Jun 26, 2025 | 108.40 | 108.84 | 107.74 | 108.71 | 108.71 | 0.87% | 2,844,898 |
| Jun 25, 2025 | 108.47 | 109.03 | 107.62 | 107.77 | 107.77 | -0.26% | 3,525,881 |
| Jun 24, 2025 | 107.41 | 108.24 | 106.88 | 108.05 | 108.05 | 1.58% | 5,926,695 |
| Jun 23, 2025 | 105.06 | 106.43 | 104.05 | 106.37 | 106.37 | 1.20% | 4,066,823 |
| Jun 20, 2025 | 106.60 | 106.82 | 104.85 | 105.11 | 105.11 | -0.92% | 4,085,284 |
| Jun 18, 2025 | 106.76 | 106.96 | 105.53 | 106.09 | 106.09 | -0.53% | 5,105,810 |
| Jun 17, 2025 | 106.87 | 107.69 | 106.16 | 106.65 | 106.65 | -0.70% | 3,526,307 |
| Jun 16, 2025 | 106.64 | 107.73 | 106.64 | 107.40 | 107.40 | 1.06% | 2,730,887 |
| Jun 13, 2025 | 105.63 | 107.28 | 105.53 | 106.27 | 106.27 | -0.72% | 4,113,927 |
| Jun 12, 2025 | 106.26 | 107.66 | 106.21 | 107.04 | 107.04 | 1.18% | 4,506,601 |
| Jun 11, 2025 | 105.82 | 106.79 | 105.44 | 105.79 | 105.79 | -0.09% | 3,903,311 |
| Jun 10, 2025 | 106.12 | 106.44 | 105.08 | 105.88 | 105.88 | -0.24% | 3,722,043 |
| Jun 9, 2025 | 106.00 | 106.59 | 105.39 | 106.13 | 106.13 | 0.14% | 3,149,065 |
| Jun 6, 2025 | 105.56 | 106.18 | 105.07 | 105.98 | 105.98 | 1.26% | 3,487,177 |
| Jun 5, 2025 | 104.92 | 106.34 | 104.16 | 104.66 | 104.66 | -0.13% | 4,052,032 |
| Jun 4, 2025 | 104.85 | 105.08 | 104.04 | 104.80 | 104.80 | -0.18% | 3,413,105 |
| Jun 3, 2025 | 103.88 | 105.10 | 103.80 | 104.99 | 104.99 | 1.01% | 3,682,764 |