iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
88.20
+3.44 (4.06%)
At close: Jun 26, 2026, 4:00 PM EDT
88.13
-0.07 (-0.08%)
After-hours: Jun 26, 2026, 8:00 PM EDT
IGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.00 | 88.42 | 84.90 | 88.20 | 88.20 | 4.06% | 3,286,399 |
| Jun 25, 2026 | 85.87 | 86.11 | 84.30 | 84.76 | 84.76 | -1.64% | 2,016,219 |
| Jun 24, 2026 | 86.76 | 88.11 | 86.11 | 86.17 | 86.17 | -1.32% | 19,221,584 |
| Jun 23, 2026 | 87.48 | 88.30 | 87.16 | 87.32 | 87.32 | 0.01% | 15,950,757 |
| Jun 22, 2026 | 88.18 | 90.61 | 86.62 | 87.31 | 87.31 | -2.00% | 23,332,367 |
| Jun 18, 2026 | 89.56 | 89.56 | 87.30 | 89.09 | 89.09 | -0.08% | 24,331,300 |
| Jun 17, 2026 | 90.84 | 92.11 | 89.03 | 89.16 | 89.16 | -2.42% | 19,569,550 |
| Jun 16, 2026 | 92.28 | 92.99 | 90.87 | 91.37 | 91.37 | -1.41% | 11,964,868 |
| Jun 15, 2026 | 92.18 | 93.63 | 91.60 | 92.68 | 92.68 | 2.20% | 13,410,312 |
| Jun 12, 2026 | 90.63 | 91.20 | 88.96 | 90.70 | 90.68 | -0.24% | 14,992,863 |
| Jun 11, 2026 | 90.00 | 91.33 | 88.95 | 90.92 | 90.90 | -0.72% | 20,571,524 |
| Jun 10, 2026 | 91.22 | 93.84 | 91.07 | 91.58 | 91.56 | -1.47% | 12,974,517 |
| Jun 9, 2026 | 95.07 | 96.40 | 90.34 | 92.95 | 92.93 | -2.82% | 25,503,684 |
| Jun 8, 2026 | 96.04 | 96.62 | 95.05 | 95.65 | 95.63 | -0.21% | 12,374,766 |
| Jun 5, 2026 | 99.41 | 100.00 | 95.08 | 95.85 | 95.83 | -4.21% | 19,514,045 |
| Jun 4, 2026 | 100.05 | 101.26 | 99.06 | 100.06 | 100.04 | -0.14% | 17,144,662 |
| Jun 3, 2026 | 103.33 | 103.50 | 99.93 | 100.20 | 100.18 | -4.33% | 24,946,444 |
| Jun 2, 2026 | 104.57 | 105.77 | 102.96 | 104.73 | 104.71 | -2.76% | 24,585,956 |
| Jun 1, 2026 | 104.02 | 108.06 | 102.95 | 107.70 | 107.68 | 5.94% | 40,104,353 |
| May 29, 2026 | 96.89 | 101.69 | 96.53 | 101.66 | 101.64 | 6.25% | 37,720,972 |
| May 28, 2026 | 93.40 | 96.14 | 92.96 | 95.68 | 95.66 | 2.83% | 17,442,623 |
| May 27, 2026 | 92.57 | 94.33 | 92.27 | 93.05 | 93.03 | -1.07% | 13,179,961 |
| May 26, 2026 | 93.97 | 94.87 | 93.01 | 94.05 | 94.03 | 0.04% | 18,696,014 |
| May 22, 2026 | 93.20 | 94.92 | 93.13 | 94.01 | 93.99 | 1.65% | 11,681,317 |
| May 21, 2026 | 92.12 | 92.97 | 91.58 | 92.48 | 92.46 | -0.90% | 12,795,466 |
| May 20, 2026 | 90.93 | 93.32 | 90.04 | 93.32 | 93.30 | 1.49% | 18,689,461 |
| May 19, 2026 | 93.81 | 94.78 | 91.85 | 91.95 | 91.93 | -0.99% | 26,334,008 |
| May 18, 2026 | 91.06 | 93.29 | 90.73 | 92.87 | 92.85 | 1.19% | 31,004,694 |
| May 15, 2026 | 90.36 | 92.71 | 89.90 | 91.78 | 91.76 | 1.26% | 28,612,293 |
| May 14, 2026 | 88.70 | 91.08 | 87.66 | 90.64 | 90.62 | 2.30% | 17,069,857 |
| May 13, 2026 | 88.82 | 89.02 | 87.50 | 88.60 | 88.58 | -0.94% | 17,058,874 |
| May 12, 2026 | 90.70 | 90.87 | 88.76 | 89.44 | 89.42 | -1.38% | 25,300,714 |
| May 11, 2026 | 90.10 | 90.79 | 89.81 | 90.69 | 90.67 | -0.50% | 13,442,577 |
| May 8, 2026 | 89.83 | 91.15 | 88.28 | 91.15 | 91.13 | 0.33% | 17,106,588 |
| May 7, 2026 | 90.01 | 91.98 | 89.92 | 90.85 | 90.83 | 3.45% | 29,902,798 |
| May 6, 2026 | 88.27 | 88.42 | 86.33 | 87.82 | 87.80 | -0.51% | 23,584,684 |
| May 5, 2026 | 88.59 | 88.83 | 87.10 | 88.27 | 88.25 | -0.19% | 18,348,878 |
| May 4, 2026 | 87.23 | 89.36 | 87.02 | 88.44 | 88.42 | 2.09% | 18,374,361 |
| May 1, 2026 | 86.12 | 87.04 | 84.87 | 86.63 | 86.61 | 3.24% | 23,314,383 |
| Apr 30, 2026 | 83.90 | 84.11 | 82.18 | 83.91 | 83.89 | -0.70% | 26,292,683 |
| Apr 29, 2026 | 84.49 | 84.55 | 83.26 | 84.50 | 84.48 | -0.59% | 11,182,901 |
| Apr 28, 2026 | 85.24 | 86.02 | 84.56 | 85.00 | 84.98 | -0.50% | 18,507,445 |
| Apr 27, 2026 | 84.72 | 86.10 | 84.12 | 85.43 | 85.41 | 0.27% | 17,131,535 |
| Apr 24, 2026 | 84.36 | 85.40 | 83.42 | 85.20 | 85.18 | 1.95% | 21,746,851 |
| Apr 23, 2026 | 85.43 | 85.57 | 82.32 | 83.57 | 83.55 | -5.83% | 49,153,508 |
| Apr 22, 2026 | 87.87 | 89.04 | 87.48 | 88.74 | 88.72 | 2.38% | 23,478,315 |
| Apr 21, 2026 | 86.76 | 88.85 | 85.87 | 86.68 | 86.66 | 0.44% | 29,962,842 |
| Apr 20, 2026 | 85.03 | 86.35 | 84.50 | 86.30 | 86.28 | 1.43% | 15,906,393 |
| Apr 17, 2026 | 86.23 | 86.52 | 84.76 | 85.08 | 85.06 | 0.85% | 28,709,961 |
| Apr 16, 2026 | 85.13 | 85.33 | 83.26 | 84.36 | 84.34 | 1.66% | 34,648,131 |
| Apr 15, 2026 | 80.68 | 83.25 | 80.13 | 82.98 | 82.96 | 4.40% | 29,219,493 |
| Apr 14, 2026 | 80.12 | 81.24 | 78.88 | 79.48 | 79.47 | 0.99% | 28,354,153 |
| Apr 13, 2026 | 75.05 | 78.73 | 74.85 | 78.70 | 78.69 | 5.40% | 37,739,571 |
| Apr 10, 2026 | 76.50 | 76.50 | 73.93 | 74.67 | 74.66 | -2.57% | 49,422,534 |
| Apr 9, 2026 | 79.15 | 79.29 | 75.85 | 76.64 | 76.63 | -3.90% | 38,649,214 |
| Apr 8, 2026 | 83.14 | 83.69 | 79.28 | 79.75 | 79.74 | -0.93% | 27,044,145 |
| Apr 7, 2026 | 79.83 | 80.65 | 78.86 | 80.50 | 80.49 | 0.05% | 10,652,648 |
| Apr 6, 2026 | 80.42 | 80.93 | 79.76 | 80.46 | 80.45 | 0.15% | 6,841,095 |
| Apr 2, 2026 | 78.94 | 80.71 | 77.92 | 80.34 | 80.33 | 0.71% | 19,201,957 |
| Apr 1, 2026 | 80.75 | 80.83 | 78.67 | 79.77 | 79.76 | -0.35% | 19,061,868 |
| Mar 31, 2026 | 78.48 | 80.25 | 77.90 | 80.05 | 80.04 | 3.13% | 25,627,902 |
| Mar 30, 2026 | 77.74 | 78.99 | 76.98 | 77.62 | 77.61 | 0.95% | 23,523,221 |
| Mar 27, 2026 | 78.44 | 78.67 | 76.61 | 76.89 | 76.88 | -3.59% | 17,244,270 |
| Mar 26, 2026 | 79.54 | 81.24 | 79.32 | 79.75 | 79.74 | -0.81% | 20,723,252 |
| Mar 25, 2026 | 82.08 | 82.55 | 79.94 | 80.40 | 80.39 | -0.52% | 28,215,712 |
| Mar 24, 2026 | 83.88 | 83.95 | 80.67 | 80.82 | 80.81 | -4.29% | 26,148,113 |
| Mar 23, 2026 | 83.85 | 85.32 | 83.55 | 84.44 | 84.42 | 1.75% | 18,036,568 |
| Mar 20, 2026 | 83.84 | 83.84 | 82.31 | 82.99 | 82.97 | -1.74% | 18,578,272 |
| Mar 19, 2026 | 83.89 | 85.40 | 83.61 | 84.46 | 84.44 | 0.14% | 20,521,877 |
| Mar 18, 2026 | 84.74 | 85.93 | 84.33 | 84.34 | 84.32 | -1.39% | 11,633,707 |
| Mar 17, 2026 | 84.99 | 87.09 | 84.86 | 85.53 | 85.51 | 0.68% | 13,394,373 |
| Mar 16, 2026 | 84.94 | 85.38 | 84.53 | 84.95 | 84.93 | 0.90% | 13,689,670 |
| Mar 13, 2026 | 84.95 | 85.87 | 83.62 | 84.19 | 84.17 | -0.94% | 19,114,088 |
| Mar 12, 2026 | 85.59 | 86.94 | 84.97 | 84.99 | 84.97 | -0.87% | 32,457,573 |
| Mar 11, 2026 | 86.57 | 87.72 | 84.79 | 85.74 | 85.72 | 0.11% | 26,081,660 |
| Mar 10, 2026 | 87.79 | 88.00 | 84.92 | 85.65 | 85.63 | -2.35% | 35,674,112 |
| Mar 9, 2026 | 87.05 | 88.13 | 86.34 | 87.71 | 87.69 | -0.30% | 31,948,933 |
| Mar 6, 2026 | 86.93 | 88.58 | 86.47 | 87.97 | 87.95 | 0.40% | 29,346,951 |
| Mar 5, 2026 | 85.65 | 88.35 | 85.59 | 87.62 | 87.60 | 2.30% | 42,023,348 |
| Mar 4, 2026 | 84.17 | 86.21 | 84.08 | 85.65 | 85.63 | 1.82% | 32,063,159 |
| Mar 3, 2026 | 81.09 | 84.67 | 80.89 | 84.12 | 84.10 | 1.63% | 44,914,778 |
| Mar 2, 2026 | 80.72 | 83.29 | 80.51 | 82.77 | 82.75 | 1.47% | 33,334,754 |
| Feb 27, 2026 | 80.30 | 81.63 | 80.00 | 81.57 | 81.55 | -1.25% | 25,153,355 |
| Feb 26, 2026 | 81.44 | 83.06 | 81.13 | 82.60 | 82.58 | 2.16% | 44,117,856 |
| Feb 25, 2026 | 78.66 | 80.87 | 78.26 | 80.85 | 80.83 | 3.11% | 36,737,005 |
| Feb 24, 2026 | 76.90 | 79.14 | 76.26 | 78.41 | 78.40 | 1.91% | 50,584,579 |
| Feb 23, 2026 | 79.49 | 79.49 | 76.43 | 76.94 | 76.93 | -4.75% | 44,121,350 |
| Feb 20, 2026 | 81.18 | 83.01 | 80.40 | 80.78 | 80.77 | -1.22% | 21,967,375 |
| Feb 19, 2026 | 81.83 | 82.23 | 80.99 | 81.78 | 81.76 | -0.27% | 12,386,347 |
| Feb 18, 2026 | 80.97 | 82.70 | 80.11 | 82.00 | 81.98 | 1.28% | 19,962,582 |
| Feb 17, 2026 | 82.11 | 82.49 | 79.91 | 80.96 | 80.94 | -2.19% | 21,446,629 |
| Feb 13, 2026 | 81.52 | 83.40 | 80.94 | 82.77 | 82.75 | 2.24% | 27,101,112 |
| Feb 12, 2026 | 82.91 | 83.17 | 79.71 | 80.96 | 80.94 | -2.73% | 30,633,484 |
| Feb 11, 2026 | 85.34 | 85.54 | 81.93 | 83.23 | 83.21 | -2.55% | 34,726,283 |
| Feb 10, 2026 | 85.71 | 87.08 | 85.28 | 85.41 | 85.39 | 0.41% | 26,404,801 |
| Feb 9, 2026 | 82.60 | 85.44 | 81.78 | 85.06 | 85.04 | 3.15% | 29,011,373 |
| Feb 6, 2026 | 81.57 | 82.53 | 80.21 | 82.46 | 82.44 | 3.50% | 38,552,239 |
| Feb 5, 2026 | 83.04 | 83.93 | 79.27 | 79.67 | 79.66 | -4.97% | 44,959,009 |
| Feb 4, 2026 | 84.05 | 84.78 | 81.53 | 83.84 | 83.82 | -1.82% | 45,280,341 |
| Feb 3, 2026 | 89.37 | 89.37 | 84.30 | 85.39 | 85.37 | -4.61% | 26,636,325 |