iShares S&P Software Index Fund (IGV)

102.89Last Price

+0.13 (0.13%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	103.84	104.42	102.54	102.89	5,224,527	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	7,755,924	108.55
12/04/2024	108.14	109.88	107.70	109.88	8,539,703	109.88
12/03/2024	104.31	105.84	103.92	105.77	3,990,591	105.77
12/02/2024	105.00	105.23	104.57	104.86	5,737,892	104.86
11/29/2024	104.65	105.27	104.38	104.76	1,960,754	104.76
11/27/2024	105.59	105.69	103.54	104.30	8,332,683	104.30
11/26/2024	105.74	106.60	105.66	106.19	3,228,923	106.19
11/25/2024	107.40	107.54	105.62	105.79	7,198,535	105.79
11/22/2024	104.79	106.16	104.53	106.04	6,795,742	106.04
11/21/2024	104.59	105.75	103.69	104.54	6,879,932	104.54
11/20/2024	103.24	103.54	101.80	103.31	6,151,132	103.31
11/19/2024	100.17	102.67	99.82	102.52	5,865,854	102.52
11/18/2024	101.41	101.77	100.57	101.12	2,827,197	101.12
11/15/2024	102.06	102.35	100.65	101.13	6,674,762	101.13
11/14/2024	104.13	104.66	102.92	103.05	6,221,705	103.05
11/13/2024	104.33	105.89	104.18	104.42	7,474,812	104.42
11/12/2024	102.85	104.29	102.80	104.09	5,092,566	104.09
11/11/2024	102.37	103.68	101.99	103.59	11,508,135	103.59
11/08/2024	100.07	101.41	99.94	101.24	4,941,129	101.24
11/07/2024	98.60	100.34	98.33	100.16	5,536,765	100.16
11/06/2024	96.47	97.74	96.27	97.71	7,199,794	97.71
11/05/2024	92.99	94.05	92.97	93.86	2,636,404	93.86
11/04/2024	91.86	92.64	91.56	92.25	1,721,587	92.25
11/01/2024	91.54	92.93	91.48	92.26	3,116,686	92.26