iShares Expanded Tech-Sof... (IGV)
CBOE: IGV
· Real-Time Price · USD
110.07
1.93 (1.78%)
At close: Sep 08, 2025, 3:00 PM
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 108.10 | 108.68 | 106.46 | 108.14 | 108.14 | 1.22% | 5,579,312 |
| Sep 4, 2025 | 106.51 | 106.98 | 105.30 | 106.84 | 106.84 | -0.45% | 10,650,025 |
| Sep 3, 2025 | 107.36 | 107.70 | 106.59 | 107.32 | 107.32 | 0.05% | 3,316,600 |
| Sep 2, 2025 | 106.05 | 107.32 | 105.67 | 107.27 | 107.27 | -0.77% | 4,474,800 |
| Aug 29, 2025 | 109.18 | 109.40 | 107.60 | 108.10 | 108.10 | -0.91% | 5,896,865 |
| Aug 28, 2025 | 107.68 | 109.24 | 107.56 | 109.09 | 109.09 | 1.53% | 3,946,189 |
| Aug 27, 2025 | 107.00 | 107.65 | 106.70 | 107.45 | 107.45 | 0.83% | 3,902,189 |
| Aug 26, 2025 | 106.59 | 107.10 | 106.15 | 106.57 | 106.57 | -0.11% | 3,997,912 |
| Aug 25, 2025 | 107.18 | 107.42 | 106.26 | 106.69 | 106.69 | -0.72% | 2,665,528 |
| Aug 22, 2025 | 105.50 | 108.17 | 105.27 | 107.46 | 107.46 | 1.42% | 4,831,694 |
| Aug 21, 2025 | 105.79 | 106.37 | 105.19 | 105.96 | 105.96 | -0.35% | 2,062,500 |
| Aug 20, 2025 | 105.96 | 106.61 | 104.48 | 106.33 | 106.33 | -0.23% | 7,324,541 |
| Aug 19, 2025 | 109.59 | 109.66 | 106.34 | 106.58 | 106.58 | -2.59% | 7,277,100 |
| Aug 18, 2025 | 108.88 | 109.48 | 108.42 | 109.41 | 109.41 | 0.27% | 3,770,832 |
| Aug 15, 2025 | 108.53 | 109.45 | 107.96 | 109.11 | 109.11 | 0.71% | 5,601,424 |
| Aug 14, 2025 | 108.89 | 109.33 | 107.87 | 108.34 | 108.34 | -1.10% | 12,649,339 |
| 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 |