iShares S&P Software Index Fund (NY: IGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	308.74	314.19	299.47	299.95	1,480,553	-12.17(-3.90%)
Apr 28, 2022	306.52	314.33	301.81	312.12	1,454,832	+12.12(+4.04%)
Apr 27, 2022	301.21	307.19	299.38	300.00	1,320,284	+0.10(+0.03%)
Apr 26, 2022	309.03	309.87	299.79	299.90	1,490,330	-11.53(-3.70%)
Apr 25, 2022	303.61	311.60	303.61	311.43	910,141	+5.65(+1.85%)
Apr 22, 2022	313.11	316.21	305.29	305.78	1,419,364	-7.99(-2.54%)
Apr 21, 2022	329.36	330.78	312.69	313.76	1,411,420	-10.07(-3.11%)
Apr 20, 2022	330.78	332.35	323.50	323.84	1,011,116	-4.90(-1.49%)
Apr 19, 2022	319.38	329.55	317.91	328.74	1,167,942	+8.60(+2.69%)
Apr 18, 2022	321.68	323.28	316.71	320.14	965,659	-3.41(-1.05%)
Apr 14, 2022	331.72	332.17	323.29	323.55	915,340	-8.02(-2.42%)
Apr 13, 2022	325.66	332.60	323.49	331.57	1,040,392	+7.04(+2.17%)
Apr 12, 2022	332.46	336.31	323.72	324.53	1,097,431	-2.30(-0.70%)
Apr 11, 2022	327.53	329.81	323.60	326.83	1,120,247	-3.75(-1.13%)
Apr 08, 2022	334.75	335.39	330.07	330.58	895,208	-5.19(-1.55%)
Apr 07, 2022	332.70	338.50	330.43	335.77	1,033,337	+1.30(+0.39%)
Apr 06, 2022	339.31	339.36	331.11	334.47	1,416,204	-10.54(-3.05%)
Apr 05, 2022	352.81	353.70	343.30	345.01	1,360,644	-8.95(-2.53%)
Apr 04, 2022	346.13	354.57	346.13	353.96	884,584	+8.43(+2.44%)
Apr 01, 2022	344.51	347.85	342.17	345.53	1,066,031	+0.59(+0.17%)
Mar 31, 2022	347.61	350.04	344.28	344.94	996,064	-2.60(-0.75%)
Mar 30, 2022	351.60	353.31	345.85	347.54	1,112,916	-6.77(-1.91%)
Mar 29, 2022	351.64	355.52	346.43	354.31	1,079,594	+8.34(+2.41%)
Mar 28, 2022	338.54	345.98	337.27	345.97	1,765,344	+7.85(+2.32%)
Mar 25, 2022	343.03	344.03	333.81	338.12	1,123,109	-4.46(-1.30%)
Mar 24, 2022	337.79	342.78	334.01	342.58	975,279	+5.85(+1.74%)
Mar 23, 2022	340.11	342.12	334.66	336.73	1,277,561	-8.53(-2.47%)
Mar 22, 2022	337.60	347.51	336.40	345.26	1,348,245	+8.34(+2.48%)
Mar 21, 2022	338.02	340.67	332.12	336.92	1,199,420	-3.09(-0.91%)
Mar 18, 2022	328.48	340.08	327.93	340.01	1,989,252	+9.70(+2.94%)
Mar 17, 2022	321.57	330.75	319.67	330.31	1,243,515	+7.48(+2.32%)
Mar 16, 2022	314.93	323.03	309.89	322.83	2,186,680	+12.94(+4.18%)
Mar 15, 2022	305.56	310.47	301.79	309.89	1,958,666	+7.61(+2.52%)
Mar 14, 2022	310.35	313.29	300.84	302.28	1,722,535	-9.01(-2.89%)
Mar 11, 2022	323.00	324.00	310.82	311.29	1,136,853	-9.81(-3.06%)
Mar 10, 2022	320.17		316.41	321.10	1,567,879	-4.96(-1.52%)
Mar 09, 2022	318.76	327.55	317.92	326.06	1,432,929	+15.09(+4.85%)
Mar 08, 2022	312.66	319.05	306.66	310.97	1,626,556	-3.27(-1.04%)
Mar 07, 2022	327.55	330.99	314.18	314.24	1,528,171	-14.10(-4.29%)
Mar 04, 2022	332.85	337.25	326.19	328.34	1,163,705	-7.20(-2.15%)
Mar 03, 2022	347.22	347.22	333.00	335.54	1,108,714	-8.71(-2.53%)
Mar 02, 2022	341.61	345.66	334.04	344.25	1,710,645	+5.16(+1.52%)
Mar 01, 2022	341.67	347.41	336.92	339.09	1,045,172	-2.93(-0.86%)
Feb 28, 2022	336.76	344.49	336.76	342.02	1,535,743	+3.33(+0.98%)
Feb 25, 2022	335.97	339.00	332.71	338.69	2,340,859	+2.62(+0.78%)
Feb 24, 2022	307.00	337.10	306.57	336.07	2,621,004	+19.30(+6.09%)
Feb 23, 2022	329.23	329.44	316.51	316.77	1,021,105	-8.10(-2.49%)
Feb 22, 2022	324.33	331.66	322.47	324.87	1,838,144	-2.72(-0.83%)
Feb 18, 2022				327.59	0	-7.17(-2.14%)
Feb 17, 2022	345.47	346.82	333.90	334.76	1,873,660	-15.38(-4.39%)
Feb 16, 2022	349.02	351.13	344.24	350.14	1,155,785	-2.67(-0.76%)
Feb 15, 2022	350.58	353.53	346.96	352.81	1,547,656	+7.31(+2.12%)
Feb 14, 2022	344.91	351.21	342.73	345.50	1,240,550	-0.81(-0.23%)
Feb 11, 2022	359.84	361.63	344.66	346.31	1,714,334	-12.37(-3.45%)
Feb 10, 2022	357.00	367.22	355.96	358.68	1,872,206	-5.74(-1.58%)
Feb 09, 2022	358.11	364.49	356.71	364.42	1,029,388	+11.31(+3.20%)
Feb 08, 2022	348.35	353.83	345.77	353.11	1,115,486	+3.98(+1.14%)
Feb 07, 2022	352.29	356.42	348.12	349.13	1,486,118	-1.93(-0.55%)
Feb 04, 2022	341.89	354.64	340.55	351.06	1,764,513	+11.07(+3.26%)
Feb 03, 2022	344.64		338.71	339.99	1,833,398	-13.53(-3.83%)
Feb 02, 2022	358.58	359.14	350.25	353.52	1,495,743	-3.61(-1.01%)