iShares Expanded Tech-Sof... (IGV)
CBOE: IGV
· Real-Time Price · USD
107.63
-1.78 (-1.63%)
At close: Aug 19, 2025, 10:45 AM
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 108.88 | 109.48 | 108.42 | 109.41 | 109.41 | 0.27% | 3,769,717 |
| 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 |
| 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% | 3,879,300 |
| Aug 4, 2025 | 109.69 | 111.05 | 109.55 | 110.98 | 110.98 | 2.16% | 4,878,400 |
| 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% | 3,675,600 |
| Jul 25, 2025 | 112.00 | 113.03 | 111.96 | 112.69 | 112.69 | 0.54% | 2,808,000 |
| 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 |