iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
107.78
-0.93 (-0.86%)
At close: Jun 27, 2025, 4:00 PM
107.86
+0.08 (0.07%)
After-hours: Jun 27, 2025, 8:00 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 109.10 | 109.26 | 107.64 | 107.78 | 107.78 | -0.86% | 3,900,254 |
| 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 |
| Jun 2, 2025 | 103.05 | 103.98 | 102.25 | 103.94 | 103.94 | 0.28% | 3,905,290 |
| May 30, 2025 | 102.46 | 103.90 | 101.80 | 103.65 | 103.65 | 1.27% | 4,590,615 |
| May 29, 2025 | 104.05 | 104.05 | 101.55 | 102.35 | 102.35 | -0.71% | 5,120,516 |
| May 28, 2025 | 103.84 | 104.37 | 102.94 | 103.08 | 103.08 | -0.69% | 4,027,430 |
| May 27, 2025 | 103.38 | 103.94 | 102.83 | 103.80 | 103.80 | 1.83% | 4,907,638 |
| May 23, 2025 | 101.48 | 102.86 | 101.20 | 101.93 | 101.93 | -0.76% | 3,956,595 |
| May 22, 2025 | 102.23 | 103.66 | 102.23 | 102.71 | 102.71 | 0.53% | 7,258,153 |
| May 21, 2025 | 103.39 | 104.51 | 101.84 | 102.17 | 102.17 | -2.41% | 8,575,828 |
| May 20, 2025 | 104.44 | 104.74 | 103.83 | 104.69 | 104.69 | -0.24% | 3,388,202 |
| May 19, 2025 | 103.66 | 105.30 | 103.46 | 104.94 | 104.94 | -0.21% | 4,570,946 |
| May 16, 2025 | 104.62 | 105.28 | 104.46 | 105.16 | 105.16 | 0.73% | 5,303,356 |
| May 15, 2025 | 104.09 | 105.02 | 103.72 | 104.40 | 104.40 | -0.38% | 3,914,979 |
| May 14, 2025 | 104.98 | 105.61 | 104.15 | 104.80 | 104.80 | 0.07% | 3,632,026 |
| May 13, 2025 | 103.11 | 105.34 | 103.01 | 104.73 | 104.73 | 1.90% | 3,737,348 |
| May 12, 2025 | 102.55 | 102.83 | 101.37 | 102.78 | 102.78 | 3.10% | 6,929,765 |
| May 9, 2025 | 100.77 | 100.77 | 99.15 | 99.69 | 99.69 | -0.72% | 3,833,837 |
| May 8, 2025 | 99.64 | 101.33 | 99.38 | 100.41 | 100.41 | 1.65% | 4,458,564 |
| May 7, 2025 | 98.14 | 99.19 | 97.60 | 98.78 | 98.78 | 0.84% | 6,146,964 |
| May 6, 2025 | 97.39 | 98.69 | 96.92 | 97.96 | 97.96 | -1.42% | 3,653,714 |
| May 5, 2025 | 98.65 | 100.21 | 98.49 | 99.37 | 99.37 | -0.10% | 3,723,583 |
| May 2, 2025 | 98.70 | 99.87 | 98.50 | 99.47 | 99.47 | 2.54% | 4,452,465 |
| May 1, 2025 | 98.16 | 98.90 | 97.00 | 97.01 | 97.01 | 0.98% | 5,903,759 |
| Apr 30, 2025 | 94.00 | 96.41 | 93.44 | 96.07 | 96.07 | -0.03% | 3,512,980 |
| Apr 29, 2025 | 94.79 | 96.29 | 94.68 | 96.10 | 96.10 | 1.29% | 2,914,451 |
| Apr 28, 2025 | 94.90 | 95.42 | 93.53 | 94.88 | 94.88 | 0.12% | 4,715,834 |
| Apr 25, 2025 | 93.15 | 94.78 | 93.08 | 94.76 | 94.76 | 1.67% | 7,126,281 |
| Apr 24, 2025 | 90.05 | 93.40 | 89.87 | 93.20 | 93.20 | 4.94% | 9,264,154 |
| Apr 23, 2025 | 89.52 | 90.95 | 88.52 | 88.81 | 88.81 | 3.08% | 7,819,455 |
| Apr 22, 2025 | 85.00 | 86.86 | 84.50 | 86.16 | 86.16 | 2.68% | 3,797,206 |
| Apr 21, 2025 | 85.29 | 85.75 | 82.78 | 83.91 | 83.91 | -3.10% | 8,123,443 |
| Apr 17, 2025 | 87.50 | 87.54 | 86.20 | 86.59 | 86.59 | -0.40% | 2,814,880 |
| Apr 16, 2025 | 87.57 | 88.80 | 85.76 | 86.94 | 86.94 | -2.41% | 4,376,884 |