Skip to main content
iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
109.46
+1.51 (1.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025108.04109.86108.03109.46109.461.40%512,304
Dec 4, 2025107.21108.05106.65107.95107.951.19%509,277
Dec 3, 2025104.57106.73104.12106.68106.681.39%3,926,685
Dec 2, 2025104.92106.02104.78105.22105.221.11%4,386,777
Dec 1, 2025103.06104.56102.59104.07104.07-0.02%3,903,771
Nov 28, 2025103.25104.17103.21104.09104.091.09%2,751,139
Nov 26, 2025103.97103.97102.39102.97102.97-0.21%4,302,090
Nov 25, 2025101.53103.42100.64103.19103.190.94%4,399,881
Nov 24, 2025101.40102.57100.80102.23102.231.30%5,769,404
Nov 21, 2025100.81101.9998.70100.92100.920.12%8,921,557
Nov 20, 2025105.46105.98100.64100.80100.80-2.97%10,513,354
Nov 19, 2025104.23105.20103.24103.89103.89-0.50%4,603,631
Nov 18, 2025104.57105.45103.47104.41104.41-1.02%7,837,956
Nov 17, 2025106.84107.43104.71105.49105.49-1.81%4,256,729
Nov 14, 2025105.16108.57104.75107.44107.440.56%6,437,854
Nov 13, 2025109.11109.24106.52106.84106.84-2.74%6,434,093
Nov 12, 2025111.50111.53109.25109.85109.85-1.06%5,185,291
Nov 11, 2025111.03111.48110.29111.03111.03-0.67%6,647,135
Nov 10, 2025110.70111.94110.37111.78111.782.10%6,825,450
Nov 7, 2025108.02109.54106.88109.48109.480.16%7,537,912
Nov 6, 2025111.50111.59108.50109.31109.31-2.18%7,338,751
Nov 5, 2025111.92112.16111.08111.75111.75-0.22%6,207,694
Nov 4, 2025113.40113.94111.61112.00112.00-3.20%3,630,837
Nov 3, 2025116.04116.32113.96115.70115.700.16%3,228,607
Oct 31, 2025114.66115.85114.50115.51115.511.35%3,248,951
Oct 30, 2025114.17115.74113.75113.97113.97-1.08%4,082,866
Oct 29, 2025116.15116.22114.50115.22115.22-1.29%5,760,233
Oct 28, 2025117.44117.76116.65116.72116.72-0.31%2,247,860
Oct 27, 2025117.75117.75116.77117.08117.080.93%2,454,788
Oct 24, 2025116.04116.77115.76116.00116.001.05%2,045,131
Oct 23, 2025113.31114.87113.31114.79114.791.13%1,861,127
Oct 22, 2025114.93114.95112.60113.51113.51-1.30%3,127,885
Oct 21, 2025113.83115.41113.29115.01115.010.98%3,546,319
Oct 20, 2025113.14114.16112.95113.89113.891.08%3,334,130
Oct 17, 2025111.85113.17111.47112.68112.68-0.11%2,925,348
Oct 16, 2025114.52115.03112.21112.80112.80-0.43%3,690,783
Oct 15, 2025114.70114.81112.31113.29113.29-0.26%2,243,085
Oct 14, 2025113.08114.57111.65113.59113.59-0.92%3,272,669
Oct 13, 2025113.43114.79112.88114.64114.642.27%3,941,906
Oct 10, 2025115.85116.43112.03112.09112.09-3.10%5,285,763
Oct 9, 2025115.55115.81114.65115.67115.67-0.02%2,723,098
Oct 8, 2025114.59115.81114.59115.69115.691.15%4,220,932
Oct 7, 2025115.86116.02113.14114.37114.37-1.08%5,962,215
Oct 6, 2025115.72117.32115.22115.62115.620.69%5,353,627
Oct 3, 2025115.79116.29114.51114.83114.83-0.77%3,535,154
Oct 2, 2025115.69115.90115.03115.72115.720.56%3,377,557
Oct 1, 2025114.77115.49114.25115.07115.070.05%3,476,832
Sep 30, 2025115.96116.04114.02115.01115.01-0.84%3,514,898
Sep 29, 2025115.62116.46115.59115.98115.980.88%2,788,704
Sep 26, 2025114.18115.15113.66114.97114.970.94%3,483,679
Sep 25, 2025113.80114.47112.91113.90113.90-1.15%3,525,374
Sep 24, 2025116.78117.01114.67115.22115.22-1.01%2,475,549
Sep 23, 2025117.82117.99116.06116.40116.40-1.18%4,560,313
Sep 22, 2025116.57117.89115.83117.79117.790.51%4,849,166
Sep 19, 2025115.79117.36115.72117.19117.191.58%4,535,868
Sep 18, 2025114.31115.80114.24115.37115.371.90%8,158,548
Sep 17, 2025112.78113.53111.64113.22113.220.44%4,729,781
Sep 16, 2025113.43113.48112.36112.72112.72-0.08%3,199,971
Sep 15, 2025112.33112.95112.13112.81112.811.02%4,937,632
Sep 12, 2025112.70112.86111.51111.67111.67-0.65%4,690,500
Sep 11, 2025112.98113.26112.09112.40112.400.14%6,414,747
Sep 10, 2025113.33114.13111.80112.24112.241.56%18,169,727
Sep 9, 2025110.29110.66109.52110.52110.520.45%4,822,565
Sep 8, 2025109.09110.08108.89110.02110.021.74%5,751,180
Sep 5, 2025108.10108.68106.46108.14108.141.22%5,579,312
Sep 4, 2025106.51106.98105.30106.84106.84-0.45%10,650,025
Sep 3, 2025107.36107.70106.59107.32107.320.05%3,316,550
Sep 2, 2025106.05107.32105.67107.27107.27-0.77%4,474,795
Aug 29, 2025109.18109.40107.60108.10108.10-0.91%5,896,865
Aug 28, 2025107.68109.24107.56109.09109.091.53%3,946,189
Aug 27, 2025107.00107.65106.70107.45107.450.83%3,902,189
Aug 26, 2025106.59107.10106.15106.57106.57-0.11%3,997,912
Aug 25, 2025107.18107.42106.26106.69106.69-0.72%2,665,528
Aug 22, 2025105.50108.17105.27107.46107.461.42%4,831,694
Aug 21, 2025105.79106.37105.19105.96105.96-0.35%2,062,488
Aug 20, 2025105.96106.61104.48106.33106.33-0.23%7,324,541
Aug 19, 2025109.59109.66106.34106.58106.58-2.59%7,277,075
Aug 18, 2025108.88109.48108.42109.41109.410.27%3,770,832
Aug 15, 2025108.53109.45107.96109.11109.110.71%5,601,424
Aug 14, 2025108.89109.33107.87108.34108.34-1.10%12,649,339
Aug 13, 2025110.38110.74109.09109.54109.54-0.02%8,647,422
Aug 12, 2025108.81109.83107.96109.56109.561.10%5,786,571
Aug 11, 2025109.31110.46108.14108.37108.37-1.15%6,112,743
Aug 8, 2025110.13110.59109.25109.63109.630.03%5,465,814
Aug 7, 2025112.35112.35108.21109.60109.60-1.98%6,852,707
Aug 6, 2025110.62111.85110.46111.81111.811.14%4,873,753
Aug 5, 2025111.99112.26110.29110.55110.55-0.39%3,879,256
Aug 4, 2025109.69111.05109.55110.98110.982.16%4,878,373
Aug 1, 2025110.28110.28108.06108.63108.63-2.71%6,882,750
Jul 31, 2025114.14114.14111.54111.66111.66-0.94%5,099,682
Jul 30, 2025112.97113.38111.93112.72112.72-0.26%4,062,933
Jul 29, 2025113.83114.83112.49113.01113.010.12%3,443,714
Jul 28, 2025113.23113.31112.27112.88112.880.17%3,675,562
Jul 25, 2025112.00113.03111.96112.69112.690.54%2,807,981
Jul 24, 2025112.18112.64111.68112.09112.090.25%6,031,605
Jul 23, 2025111.31111.88110.33111.81111.810.82%3,086,814
Jul 22, 2025111.19111.40109.88110.90110.90-0.28%4,441,837
Jul 21, 2025111.33111.99111.05111.21111.210.14%3,524,584
Jul 18, 2025111.78111.80110.53111.06111.06-0.22%3,865,453
Jul 17, 2025109.96111.43109.88111.31111.311.37%3,706,745