Skip to main content
iShares Expanded Tech-Software Sector ETF (IGV)
BATS: IGV · Real-Time Price · USD
84.92
-0.51 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202685.2486.0284.5685.10--0.39%15,900,845
Apr 27, 202684.7286.1084.1285.4385.430.27%17,111,870
Apr 24, 202684.3685.4083.4285.2085.201.95%21,746,851
Apr 23, 202685.4385.5782.3283.5783.57-5.83%49,153,508
Apr 22, 202687.8789.0487.4888.7488.742.38%23,478,315
Apr 21, 202686.7688.8585.8786.6886.680.44%29,962,842
Apr 20, 202685.0386.3584.5086.3086.301.43%15,906,393
Apr 17, 202686.2386.5284.7685.0885.080.85%28,709,961
Apr 16, 202685.1385.3383.2684.3684.361.66%34,648,131
Apr 15, 202680.6883.2580.1382.9882.984.40%29,219,493
Apr 14, 202680.1281.2478.8879.4879.480.99%28,354,153
Apr 13, 202675.0578.7374.8578.7078.705.40%37,739,571
Apr 10, 202676.5076.5073.9374.6774.67-2.57%49,422,534
Apr 9, 202679.1579.2975.8576.6476.64-3.90%38,649,214
Apr 8, 202683.1483.6979.2879.7579.75-0.93%27,044,145
Apr 7, 202679.8380.6578.8680.5080.500.05%10,652,648
Apr 6, 202680.4280.9379.7680.4680.460.15%6,841,095
Apr 2, 202678.9480.7177.9280.3480.340.71%19,201,957
Apr 1, 202680.7580.8378.6779.7779.77-0.35%19,061,868
Mar 31, 202678.4880.2577.9080.0580.053.13%25,627,902
Mar 30, 202677.7478.9976.9877.6277.620.95%23,523,221
Mar 27, 202678.4478.6776.6176.8976.89-3.59%17,244,270
Mar 26, 202679.5481.2479.3279.7579.75-0.81%20,723,252
Mar 25, 202682.0882.5579.9480.4080.40-0.52%28,215,712
Mar 24, 202683.8883.9580.6780.8280.82-4.29%26,148,113
Mar 23, 202683.8585.3283.5584.4484.441.75%18,036,568
Mar 20, 202683.8483.8482.3182.9982.99-1.74%18,578,272
Mar 19, 202683.8985.4083.6184.4684.460.14%20,521,877
Mar 18, 202684.7485.9384.3384.3484.34-1.39%11,633,707
Mar 17, 202684.9987.0984.8685.5385.530.68%13,394,373
Mar 16, 202684.9485.3884.5384.9584.950.90%13,689,670
Mar 13, 202684.9585.8783.6284.1984.19-0.94%19,114,088
Mar 12, 202685.5986.9484.9784.9984.99-0.87%32,457,573
Mar 11, 202686.5787.7284.7985.7485.740.11%26,081,660
Mar 10, 202687.7988.0084.9285.6585.65-2.35%35,674,112
Mar 9, 202687.0588.1386.3487.7187.71-0.30%31,948,933
Mar 6, 202686.9388.5886.4787.9787.970.40%29,346,951
Mar 5, 202685.6588.3585.5987.6287.622.30%42,023,348
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