iShares S&P Software Index Fund (IGV)

97.01Last Price

+1.57 (1.65%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	94.53	97.00	92.78	95.44	9,334,643	95.44
3/03/2025	98.78	99.18	95.09	95.63	3,995,969	95.63
2/28/2025	95.79	97.47	95.04	97.47	4,127,281	97.47
2/27/2025	99.77	99.99	96.28	96.33	5,172,977	96.33
2/26/2025	98.82	99.95	98.27	98.95	8,714,446	98.95
2/25/2025	98.65	98.75	96.18	97.59	11,564,197	97.59
2/24/2025	100.80	100.83	97.57	99.20	9,807,385	99.20
2/21/2025	104.17	104.26	100.30	100.45	6,026,705	100.45
2/20/2025	105.25	105.31	102.49	104.00	12,491,644	104.00
2/19/2025	107.56	107.63	105.57	105.94	6,144,282	105.94
2/18/2025	107.30	107.86	106.29	107.83	5,844,248	107.83
2/14/2025	106.50	106.84	105.67	106.76	3,288,857	106.76
2/13/2025	106.00	106.75	105.35	106.67	4,196,767	106.67
2/12/2025	103.76	105.23	103.50	104.96	8,840,613	104.96
2/11/2025	105.97	106.50	104.77	105.32	3,085,818	105.32
2/10/2025	105.71	106.77	105.36	106.40	4,190,310	106.40
2/07/2025	105.98	106.83	104.53	104.62	5,370,729	104.62
2/06/2025	105.07	105.76	104.48	105.24	4,740,786	105.24
2/05/2025	104.38	105.04	103.58	104.97	3,205,511	104.97
2/04/2025	104.11	104.83	103.51	104.31	8,319,931	104.31
2/03/2025	100.72	103.03	100.18	102.49	12,175,967	102.49
1/31/2025	103.84	104.42	102.54	102.89	5,231,895	102.89
1/30/2025	102.49	103.43	102.03	102.76	5,826,372	102.76
1/29/2025	104.73	104.85	102.80	103.48	6,294,765	103.48
1/28/2025	102.63	105.57	101.69	104.99	13,329,560	104.99
1/27/2025	100.85	103.74	100.51	102.13	10,136,766	102.13
1/24/2025	104.78	104.96	103.57	103.85	2,381,139	103.85
1/23/2025	103.35	104.36	103.21	104.29	3,530,192	104.29
1/22/2025	103.73	104.34	103.01	104.11	5,022,407	104.11
1/21/2025	101.48	102.27	100.32	101.95	4,252,599	101.95
1/17/2025	101.43	101.43	100.01	100.32	3,143,997	100.32
1/16/2025	99.79	100.36	98.97	99.35	2,912,623	99.35
1/15/2025	99.55	99.76	98.80	99.17	4,785,742	99.17
1/14/2025	97.37	98.07	96.64	97.41	4,804,266	97.41
1/13/2025	96.03	96.58	95.48	96.36	5,714,582	96.36
1/10/2025	97.89	98.17	96.70	97.21	7,773,897	97.21
1/08/2025	98.73	99.57	98.03	99.20	4,697,011	99.20
1/07/2025	101.62	101.70	98.61	99.19	6,017,500	99.19
1/06/2025	102.37	102.74	101.02	101.68	4,211,809	101.68
1/03/2025	100.38	101.58	99.99	101.47	3,675,858	101.47
1/02/2025	101.26	101.48	98.97	99.91	4,855,321	99.91
12/31/2024	100.94	0.00	100.94	100.12	0	100.12
12/30/2024	100.67	101.66	99.73	100.94	5,964,973	100.94
12/27/2024	103.26	103.32	101.14	102.28	7,467,578	102.28
12/26/2024	103.80	104.39	103.23	103.87	2,584,539	103.87
12/24/2024	103.13	104.14	103.10	104.10	1,584,156	104.10
12/23/2024	103.38	103.63	101.93	102.92	3,653,837	102.92
12/20/2024	100.42	104.20	100.04	103.62	5,981,765	103.62
12/19/2024	103.05	103.48	101.52	101.57	7,808,095	101.57
12/18/2024	105.91	105.99	100.88	101.18	8,394,381	101.18
12/17/2024	106.52	106.90	105.61	105.94	6,658,124	105.94
12/16/2024	105.94	107.11	105.62	106.91	5,006,181	106.91
12/13/2024	106.94	107.07	105.12	105.77	4,477,210	105.77
12/12/2024	106.95	107.61	106.50	106.85	3,364,382	106.85
12/11/2024	107.05	108.21	106.59	107.82	7,785,388	107.82
12/10/2024	107.16	107.92	105.68	106.17	4,461,275	106.17
12/09/2024	110.59	110.84	107.50	107.77	9,092,880	107.77
12/06/2024	109.37	110.55	109.17	110.05	6,127,370	110.05
12/05/2024	109.26	109.78	108.45	108.55	7,755,815	108.55