iShares Expanded Tech-Software Sector ETF (IGV) Historical Stock Data
103.62 ↑2.05 (2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGV is down -0.02% a day on average. There have been 15 days where iShares Expanded Tech-Software Sector ETF closed green and 15 days where IGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 100.42 | 103.62 | ↑$3.20 (3.19%) | 100.04 | 104.20 | 5.91M |
| 2024-12-19 | 103.05 | 101.57 | ↓$1.48 (-1.44%) | 101.53 | 103.48 | 7.77M |
| 2024-12-18 | 105.91 | 101.18 | ↓$4.73 (-4.47%) | 100.88 | 105.99 | 8.04M |
| 2024-12-17 | 106.52 | 105.94 | ↓$0.58 (-0.54%) | 105.61 | 106.90 | 6.45M |
| 2024-12-16 | 105.94 | 106.91 | ↑$0.97 (0.92%) | 105.65 | 107.11 | 4.95M |
| 2024-12-13 | 106.94 | 105.77 | ↓$1.17 (-1.09%) | 105.12 | 107.07 | 4.39M |
| 2024-12-12 | 106.95 | 106.85 | ↓$0.10 (-0.09%) | 106.50 | 107.60 | 3.35M |
| 2024-12-11 | 107.05 | 107.82 | ↑$0.77 (0.72%) | 106.59 | 108.21 | 7.78M |
| 2024-12-10 | 107.16 | 106.17 | ↓$0.99 (-0.92%) | 105.68 | 107.92 | 4.45M |
| 2024-12-09 | 110.59 | 107.77 | ↓$2.82 (-2.55%) | 107.50 | 110.84 | 9.09M |
| 2024-12-06 | 109.37 | 110.05 | ↑$0.68 (0.62%) | 109.17 | 110.55 | 6.12M |
| 2024-12-05 | 109.26 | 108.55 | ↓$0.71 (-0.65%) | 108.46 | 109.61 | 7.69M |
| 2024-12-04 | 108.14 | 109.88 | ↑$1.74 (1.61%) | 107.70 | 109.88 | 8.45M |
| 2024-12-03 | 104.31 | 105.77 | ↑$1.46 (1.40%) | 103.92 | 105.84 | 3.99M |
| 2024-12-02 | 105.00 | 104.86 | ↓$0.14 (-0.13%) | 104.57 | 105.23 | 5.71M |
| 2024-11-29 | 104.65 | 104.76 | ↑$0.11 (0.11%) | 104.38 | 105.27 | 1.96M |
| 2024-11-27 | 105.59 | 104.30 | ↓$1.29 (-1.22%) | 103.54 | 105.69 | 6.28M |
| 2024-11-26 | 105.74 | 106.19 | ↑$0.45 (0.43%) | 105.66 | 106.60 | 3.14M |
| 2024-11-25 | 107.40 | 105.79 | ↓$1.61 (-1.50%) | 105.62 | 107.52 | 7.08M |
| 2024-11-22 | 104.79 | 106.04 | ↑$1.25 (1.19%) | 104.54 | 106.16 | 6.79M |
| 2024-11-21 | 104.59 | 104.54 | ↓$0.05 (-0.05%) | 103.70 | 105.75 | 6.88M |
| 2024-11-20 | 103.24 | 103.31 | ↑$0.07 (0.07%) | 101.81 | 103.54 | 6.11M |
| 2024-11-19 | 100.17 | 102.52 | ↑$2.35 (2.35%) | 99.82 | 102.67 | 5.87M |
| 2024-11-18 | 101.41 | 101.12 | ↓$0.29 (-0.29%) | 100.57 | 101.77 | 2.83M |
| 2024-11-15 | 102.06 | 101.13 | ↓$0.93 (-0.91%) | 100.66 | 102.35 | 6.67M |
| 2024-11-14 | 104.13 | 103.05 | ↓$1.08 (-1.04%) | 102.92 | 104.66 | 6.22M |
| 2024-11-13 | 104.33 | 104.42 | ↑$0.09 (0.09%) | 104.20 | 105.90 | 7.25M |
| 2024-11-12 | 102.85 | 104.09 | ↑$1.24 (1.21%) | 102.80 | 104.29 | 5.09M |
| 2024-11-11 | 102.37 | 103.59 | ↑$1.22 (1.19%) | 101.99 | 103.68 | 11.29M |
| 2024-11-08 | 100.07 | 101.24 | ↑$1.17 (1.17%) | 99.94 | 101.40 | 4.94M |
Create an account or log in to view more rows.
$IGV who else excited??
$IGV 50% chance this will go up or down. I am a professional guys.
$IGV you wanna be a successful trader close your trades green
$IGV now is the time to slap that ask!!!
$IGV always with good potential for a long term Hodl
$IGV pressure
$IGV She's gettin' ready to...
$IGV Exciting times ahead people.
$IGV nothing drops
$IGV why is there no volume? Is that suspicious?