iShares S&P Software Index Fund (IGV)

Last Price93.57

Change+0.23 (0.25%)

NYSE· Last Trade: Jul 3rd, 8:09 AM EDT

Historical Prices For iShares S&P Software Index Fund (IGV)

Date Range:

2026-04-03 - 2026-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	93.37	94.97	93.20	93.57	24,904,316	93.57
7/01/2026	92.40	94.64	91.85	93.34	26,980,534	93.34
6/30/2026	89.09	90.79	88.81	90.60	17,839,718	90.60
6/29/2026	89.83	91.20	89.39	89.89	18,374,717	89.89
6/26/2026	85.15	88.42	85.09	88.20	19,832,954	88.20
6/25/2026	85.75	86.07	84.29	84.76	14,977,510	84.76
6/24/2026	86.76	88.11	86.11	86.17	19,223,025	86.17
6/23/2026	87.48	88.30	87.16	87.32	15,948,488	87.32
6/22/2026	88.18	90.61	86.61	87.31	23,329,015	87.31
6/18/2026	89.56	89.56	87.30	89.09	24,331,319	89.09
6/17/2026	90.84	92.11	89.03	89.16	19,566,355	89.16
6/16/2026	92.28	92.98	90.87	91.37	11,962,976	91.37
6/15/2026	92.17	93.63	91.60	92.68	13,407,412	92.68
6/12/2026	90.63	91.20	88.96	90.70	14,992,873	90.68
6/11/2026	90.00	91.32	88.95	90.92	20,568,192	90.90
6/10/2026	91.22	93.83	91.07	91.58	12,967,777	91.56
6/09/2026	95.07	96.40	90.34	92.95	25,499,406	92.93
6/08/2026	96.04	96.62	95.05	95.65	12,371,609	95.63
6/05/2026	99.41	99.93	95.08	95.85	19,514,058	95.83
6/04/2026	100.05	101.26	99.06	100.06	17,136,489	100.04
6/03/2026	103.33	103.50	99.93	100.20	24,904,309	100.18
6/02/2026	104.57	105.77	102.96	104.73	24,553,667	104.71
6/01/2026	104.02	108.06	102.95	107.70	40,042,722	107.68
5/29/2026	96.89	101.69	96.53	101.66	37,738,374	101.64
5/28/2026	93.40	96.14	92.96	95.68	17,426,715	95.66
5/27/2026	92.57	94.33	92.27	93.05	13,172,958	93.03
5/26/2026	93.97	94.87	93.01	94.05	18,689,957	94.03
5/22/2026	93.20	94.92	93.13	94.01	11,681,320	93.99
5/21/2026	92.12	92.97	91.58	92.48	12,793,851	92.46
5/20/2026	90.93	93.32	90.04	93.32	18,687,666	93.30
5/19/2026	93.81	94.78	91.85	91.95	26,323,442	91.93
5/18/2026	91.06	93.29	90.73	92.87	30,987,237	92.85
5/15/2026	90.36	92.71	89.90	91.78	28,612,311	91.76
5/14/2026	88.70	91.08	87.66	90.64	17,063,327	90.62
5/13/2026	88.82	89.02	87.50	88.60	17,056,210	88.58
5/12/2026	90.70	90.87	88.76	89.44	25,296,028	89.42
5/11/2026	90.10	90.79	89.81	90.69	13,436,614	90.67
5/08/2026	89.83	91.15	88.28	91.15	17,106,613	91.13
5/07/2026	90.00	91.98	89.92	90.85	29,785,848	90.83
5/06/2026	88.27	88.42	86.33	87.82	23,578,494	87.80
5/05/2026	88.59	88.83	87.10	88.27	18,342,275	88.25
5/04/2026	87.23	89.36	87.02	88.44	18,368,944	88.42
5/01/2026	86.12	87.04	84.87	86.63	23,314,391	86.61
4/30/2026	83.90	84.11	82.18	83.91	26,268,043	83.89
4/29/2026	84.49	84.55	83.26	84.50	11,172,907	84.48
4/28/2026	85.24	86.02	84.56	85.00	18,499,190	84.98
4/27/2026	84.72	86.10	84.12	85.43	17,120,412	85.41
4/24/2026	84.36	85.39	83.42	85.20	21,746,866	85.18
4/23/2026	85.43	85.57	82.32	83.57	49,115,984	83.55
4/22/2026	87.87	89.04	87.48	88.74	23,397,877	88.72
4/21/2026	86.76	88.84	85.86	86.68	29,947,707	86.66
4/20/2026	85.03	86.35	84.50	86.30	16,076,128	86.28
4/17/2026	86.23	86.52	84.76	85.08	28,709,968	85.06
4/16/2026	85.13	85.33	83.26	84.36	34,626,656	84.34
4/15/2026	80.68	83.25	80.13	82.98	29,183,624	82.96
4/14/2026	80.12	81.24	78.88	79.48	28,318,831	79.47
4/13/2026	75.05	78.73	74.85	78.70	37,696,729	78.69
4/10/2026	76.50	76.50	73.93	74.67	49,422,557	74.66
4/09/2026	79.15	79.29	75.85	76.64	38,632,437	76.63
4/08/2026	83.14	83.69	79.28	79.75	27,036,650	79.74
4/07/2026	79.83	80.65	78.86	80.50	10,569,270	80.48
4/06/2026	80.42	80.93	79.76	80.46	6,839,569	80.44