Skip to main content
iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
87.62
+1.97 (2.30%)
At close: Mar 5, 2026, 4:00 PM EST
87.45
-0.17 (-0.19%)
Pre-market: Mar 6, 2026, 4:38 AM EST

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202685.6588.3585.5987.6287.622.30%41,982,627
Mar 4, 202684.1786.2184.0885.6585.651.82%32,063,159
Mar 3, 202681.0984.6780.8984.1284.121.63%44,914,778
Mar 2, 202680.7283.2980.5182.7782.771.47%33,334,754
Feb 27, 202680.3081.6380.0081.5781.57-1.25%25,153,355
Feb 26, 202681.4483.0681.1382.6082.602.16%44,117,856
Feb 25, 202678.6680.8778.2680.8580.853.11%36,737,005
Feb 24, 202676.9079.1476.2678.4178.411.91%50,584,579
Feb 23, 202679.4979.4976.4376.9476.94-4.75%44,121,350
Feb 20, 202681.1883.0180.4080.7880.78-1.22%21,967,375
Feb 19, 202681.8382.2380.9981.7881.78-0.27%12,386,347
Feb 18, 202680.9782.7080.1182.0082.001.28%19,962,582
Feb 17, 202682.1182.4979.9180.9680.96-2.19%21,446,629
Feb 13, 202681.5283.4080.9482.7782.772.24%27,101,112
Feb 12, 202682.9183.1779.7180.9680.96-2.73%30,633,484
Feb 11, 202685.3485.5481.9383.2383.23-2.55%34,726,283
Feb 10, 202685.7187.0885.2885.4185.410.41%26,404,801
Feb 9, 202682.6085.4481.7885.0685.063.15%29,011,373
Feb 6, 202681.5782.5380.2182.4682.463.50%38,552,239
Feb 5, 202683.0483.9379.2779.6779.67-4.97%44,959,009
Feb 4, 202684.0584.7881.5383.8483.84-1.82%45,280,341
Feb 3, 202689.3789.3784.3085.3985.39-4.61%26,636,325
Feb 2, 202691.1491.3689.2989.5289.52-0.87%9,660,662
Jan 30, 202691.9492.1589.7390.3190.31-2.12%14,835,627
Jan 29, 202694.4994.4990.6592.2792.27-4.94%23,322,978
Jan 28, 202698.1098.9596.9497.0697.06-0.72%9,073,820
Jan 27, 202699.0899.2897.4297.7697.76-1.06%9,684,448
Jan 26, 202698.0099.3497.8298.8198.811.13%8,478,758
Jan 23, 202696.8998.5696.7897.7197.710.79%9,746,304
Jan 22, 202696.4296.9695.8196.9496.941.61%7,214,697
Jan 21, 202696.0996.4094.2395.4095.40-0.55%9,513,950
Jan 20, 202696.3097.2795.8095.9395.93-2.42%10,577,869
Jan 16, 2026100.00100.0998.0998.3198.31-1.47%7,824,477
Jan 15, 2026101.50101.6699.4799.7899.78-1.28%9,024,158
Jan 14, 2026102.92103.10100.09101.07101.07-2.21%7,742,398
Jan 13, 2026104.97105.46102.94103.35103.35-1.90%7,434,897
Jan 12, 2026104.41105.61104.20105.35105.350.33%3,232,972
Jan 9, 2026104.46105.28103.53105.00105.000.54%3,407,431
Jan 8, 2026105.63105.70104.25104.44104.44-1.69%3,037,984
Jan 7, 2026105.00107.30105.00106.24106.241.26%3,216,419
Jan 6, 2026103.55104.96103.34104.92104.921.24%3,910,195
Jan 5, 2026103.47104.59102.99103.63103.630.98%4,848,480
Jan 2, 2026106.49106.49101.93102.62102.62-2.90%6,020,165
Dec 31, 2025107.08107.08105.66105.69105.69-1.22%1,921,490
Dec 30, 2025107.22107.71106.92106.99106.99-0.37%1,573,391
Dec 29, 2025107.31108.17107.05107.39107.39-0.66%1,665,360
Dec 26, 2025108.10108.47107.73108.10108.10-0.12%1,213,029
Dec 24, 2025107.93108.32107.66108.23108.230.15%766,747
Dec 23, 2025108.48108.78107.33108.07108.07-0.81%2,428,770
Dec 22, 2025108.35109.19108.19108.95108.951.10%2,801,900
Dec 19, 2025106.95108.04106.75107.76107.761.49%3,551,520
Dec 18, 2025105.86106.87105.64106.18106.181.41%3,676,446
Dec 17, 2025106.34107.11104.67104.70104.70-1.51%3,623,004
Dec 16, 2025104.96106.50104.94106.31106.310.87%5,923,602
Dec 15, 2025107.65107.83105.35105.39105.39-2.39%5,911,929
Dec 12, 2025109.56109.68107.39107.97107.97-1.65%6,165,488
Dec 11, 2025108.55110.33108.37109.78109.78-0.27%8,113,019
Dec 10, 2025109.72110.85109.20110.08110.080.12%7,545,035
Dec 9, 2025109.00110.37109.00109.95109.950.50%3,291,338
Dec 8, 2025109.96110.33108.93109.40109.40-0.05%7,700,180
Dec 5, 2025108.39109.86108.29109.46109.461.40%4,144,349
Dec 4, 2025107.32108.05106.65107.95107.951.19%4,835,225
Dec 3, 2025104.57106.73104.12106.68106.681.39%3,927,339
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