IGV - iShares North American Tech-Software ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018182.70182.70180.29180.50180.50185,000
May 21, 2018183.11183.31180.78181.63181.63112,900
May 18, 2018179.69182.19179.69181.46181.46195,300
May 17, 2018180.34181.66179.11180.26180.26135,100
May 16, 2018180.92181.32179.92180.63180.63109,900
May 15, 2018179.72180.53178.69180.43180.43180,100
May 14, 2018183.85184.25180.63181.22181.22397,000
May 11, 2018184.49184.49182.63183.30183.30105,800
May 10, 2018184.48185.41183.31185.26185.26214,600
May 09, 2018181.41183.98180.74183.61183.61286,700
May 08, 2018179.45180.70178.71180.66180.66180,000
May 07, 2018178.87180.47178.47179.76179.76278,200
May 04, 2018174.10178.73174.04177.88177.88228,400
May 03, 2018173.68176.36172.16175.19175.19427,100
May 02, 2018174.65175.94173.80174.26174.26267,300
May 01, 2018173.29175.31172.43175.22175.22207,400
Apr 30, 2018174.65175.25172.65173.69173.69164,700
Apr 27, 2018174.81175.56172.77173.92173.92119,500
Apr 26, 2018172.05175.17171.71174.32174.32213,700
Apr 25, 2018171.95172.13167.96170.52170.52264,200
Apr 24, 2018175.97177.04170.30171.68171.68316,100
Apr 23, 2018175.22176.93173.87174.66174.66217,500
Apr 20, 2018176.44176.51174.07174.84174.84636,900
Apr 19, 2018178.42178.42176.53177.10177.10311,800
Apr 18, 2018178.61179.25176.84178.65178.65418,200
Apr 17, 2018175.26178.40175.18177.88177.88338,600
Apr 16, 2018173.60174.66172.24173.96173.96346,500
Apr 13, 2018174.52174.71170.97172.00172.00174,600
Apr 12, 2018171.86174.45171.86173.72173.72103,100
Apr 11, 2018170.74173.02170.42171.13171.13213,600
Apr 10, 2018171.06172.49169.37171.79171.79363,500
Apr 09, 2018168.68171.28168.14168.27168.27451,200
Apr 06, 2018168.95170.55166.01167.07167.07293,300
Apr 05, 2018172.15172.43169.79170.81170.81517,000
Apr 04, 2018164.66170.98163.95170.51170.51313,700
Apr 03, 2018167.44168.05165.15167.40167.40389,100
Apr 02, 2018168.73169.84163.95165.85165.85199,700
Mar 29, 2018167.99171.37165.83169.70169.70483,200
Mar 28, 2018168.31168.93165.66166.60166.60364,900
Mar 27, 2018176.73176.73167.40168.59168.59254,000
Mar 26, 2018172.07175.07170.75174.85174.85233,800
Mar 23, 2018172.79172.79168.35168.35168.35193,600
Mar 22, 2018174.98176.13172.48172.53172.53149,700
Mar 22, 20180.017 Dividend
Mar 21, 2018177.41178.71176.42176.76176.74255,300
Mar 20, 2018176.76178.19175.71177.41177.39133,000
Mar 19, 2018178.89179.02175.51177.37177.35260,400
Mar 16, 2018180.42181.15179.18179.43179.41195,200
Mar 15, 2018180.12180.74179.02179.94179.92127,000
Mar 14, 2018181.05181.24179.04180.13180.11193,800
Mar 13, 2018183.22183.23179.64180.07180.05119,000
Mar 12, 2018183.01183.10181.70181.99181.97214,600
Mar 09, 2018181.47182.34180.70182.28182.26236,900
Mar 08, 2018179.34180.40178.97179.98179.96377,000
Mar 07, 2018175.47178.87175.47178.72178.70160,400
Mar 06, 2018176.24176.24174.50175.84175.82122,600
Mar 05, 2018172.72175.79172.07175.21175.19295,000
Mar 02, 2018168.25173.83168.05173.55173.53204,000
Mar 01, 2018172.73173.07168.74170.14170.12372,700
Feb 28, 2018173.58174.56171.59171.59171.57141,600
Feb 27, 2018174.15174.29172.08172.16172.14112,400
Feb 26, 2018172.67173.76172.34173.64173.62127,900
Feb 23, 2018169.23172.10169.23172.04172.0288,400
Feb 22, 2018170.20170.47168.30168.63168.61182,600
Feb 21, 2018170.93172.18169.16169.16169.14150,200
Feb 20, 2018169.13171.40168.17170.33170.31282,600
Feb 16, 2018169.22170.89169.06169.42169.40123,500
Feb 15, 2018165.84169.74165.84169.74169.72151,600
Feb 14, 2018161.28165.75161.28165.62165.60185,300
Feb 13, 2018161.23162.98160.33162.61162.59160,200
Feb 12, 2018160.76162.67159.72161.61161.59151,000
Feb 09, 2018157.20160.50152.90159.14159.12404,100
Feb 08, 2018163.82163.82155.85155.97155.96170,000
Feb 07, 2018163.75166.06162.85163.40163.38120,400
Feb 06, 2018157.92164.06156.58163.70163.68276,300
Feb 05, 2018164.39168.14161.01161.11161.09260,900
Feb 02, 2018169.39169.39166.05166.26166.24291,300
Feb 01, 2018169.51171.17169.09169.62169.6063,200
Jan 31, 2018169.23170.64169.07170.16170.14219,800
Jan 30, 2018167.99168.56167.05167.40167.38118,100
Jan 29, 2018170.96171.19168.81169.03169.0197,100
Jan 26, 2018169.21171.05169.20171.04171.02112,200
Jan 25, 2018169.23169.43167.73168.18168.1673,200
Jan 24, 2018169.90169.90167.85168.11168.09155,200
Jan 23, 2018169.07169.34168.50169.08169.0692,600
Jan 22, 2018167.15168.37166.29168.37168.3575,700
Jan 19, 2018166.43167.07165.88166.99166.9754,400
Jan 18, 2018165.07166.27165.07165.86165.8494,500
Jan 17, 2018164.00165.55163.69165.43165.4168,000
Jan 16, 2018166.41166.79162.60163.15163.13213,500
Jan 12, 2018164.05165.54163.57165.26165.24143,200
Jan 11, 2018162.45163.52162.00163.52163.5069,600
Jan 10, 2018161.09161.95160.71161.93161.91131,700
Jan 09, 2018162.71162.71161.00161.93161.9177,400
Jan 08, 2018161.10162.03160.16161.95161.9394,700
Jan 05, 2018159.91161.12159.91161.05161.0386,600
Jan 04, 2018158.94160.05158.87159.42159.40183,400
Jan 03, 2018156.91158.37156.37158.19158.1781,800
Jan 02, 2018155.43156.29154.57156.29156.27173,100
Dec 29, 2017155.74155.74154.51154.57154.56186,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...