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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	174.65	175.25	172.65	173.69	164,678	-0.23(-0.13%)
Apr 27, 2018	174.81	175.56	172.77	173.92	119,493	-0.40(-0.23%)
Apr 26, 2018	172.05	175.17	171.71	174.32	213,741	+3.80(+2.23%)
Apr 25, 2018	171.95	172.13	167.96	170.52	264,219	-1.16(-0.68%)
Apr 24, 2018	175.97	177.04	170.30	171.68	316,146	-2.98(-1.71%)
Apr 23, 2018	175.22	176.93	173.87	174.66	217,489	-0.18(-0.10%)
Apr 20, 2018	176.44	176.51	174.07	174.84	636,926	-2.26(-1.28%)
Apr 19, 2018	178.42	178.42	176.53	177.10	311,833	-1.55(-0.87%)
Apr 18, 2018	178.61	179.25	176.84	178.65	418,202	+0.77(+0.43%)
Apr 17, 2018	175.26	178.40	175.18	177.88	338,649	+3.92(+2.25%)
Apr 16, 2018	173.60	174.66	172.24	173.96	346,486	+1.96(+1.14%)
Apr 13, 2018	174.52	174.71	170.97	172.00	174,625	-1.72(-0.99%)
Apr 12, 2018	171.86	174.45	171.86	173.72	103,116	+2.59(+1.51%)
Apr 11, 2018	170.74	173.02	170.42	171.13	213,645	-0.66(-0.38%)
Apr 10, 2018	171.06	172.49	169.37	171.79	363,491	+3.52(+2.09%)
Apr 09, 2018	168.68	171.28	168.14	168.27	451,170	+1.20(+0.72%)
Apr 06, 2018	168.95	170.54	166.01	167.07	293,288	-3.74(-2.19%)
Apr 05, 2018	172.15	172.43	169.79	170.81	516,960	+0.30(+0.18%)
Apr 04, 2018	164.66	170.98	163.95	170.51	313,746	+3.11(+1.86%)
Apr 03, 2018	167.44	168.05	165.15	167.40	389,289	+1.55(+0.93%)
Apr 02, 2018	168.73	169.84	163.95	165.85	200,078	-3.85(-2.27%)
Mar 29, 2018		169.70	169.70	169.70	0	+3.10(+1.86%)
Mar 28, 2018	168.31	168.93	165.66	166.60	364,947	-1.99(-1.18%)
Mar 27, 2018	176.73	176.73	167.40	168.59	253,993	-6.26(-3.58%)
Mar 26, 2018	172.07	175.07	170.75	174.85	233,777	+6.50(+3.86%)
Mar 23, 2018	172.79	173.28	168.35	168.35	193,931	-4.18(-2.42%)
Mar 22, 2018	174.98	176.13	172.48	172.53	149,687	-4.23(-2.39%)
Mar 21, 2018	177.41	178.71	176.42	176.76	255,342	-0.65(-0.37%)
Mar 20, 2018	176.76	178.19	175.71	177.41	133,030	+0.04(+0.02%)
Mar 19, 2018	178.89	179.02	175.50	177.37	260,357	-2.06(-1.15%)
Mar 16, 2018	180.42	181.15	179.18	179.43	195,246	-0.51(-0.28%)
Mar 15, 2018	180.12	180.74	179.02	179.94	126,995	-0.19(-0.11%)
Mar 14, 2018	181.05	181.24	179.04	180.13	193,868	+0.06(+0.03%)
Mar 13, 2018	183.22	183.23	179.64	180.07	118,984	-1.92(-1.06%)
Mar 12, 2018	183.01	183.10	181.70	181.99	214,607	-0.29(-0.16%)
Mar 09, 2018	181.47	182.34	180.70	182.28	237,287	+2.30(+1.28%)
Mar 08, 2018	179.34	180.40	179.00	179.98	376,992	+1.26(+0.71%)
Mar 07, 2018		178.87		178.72	160,383	+2.88(+1.64%)
Mar 06, 2018	176.24	176.24	174.50	175.84	122,571	+0.63(+0.36%)
Mar 05, 2018	172.72	175.79	172.07	175.21	295,001	+1.66(+0.96%)
Mar 02, 2018	168.25	173.83	168.05	173.55	204,082	+3.41(+2.00%)
Mar 01, 2018	172.73	173.07	168.74	170.14	372,687	-1.45(-0.85%)
Feb 28, 2018	173.58	174.56	171.59	171.59	141,582	-0.57(-0.33%)
Feb 27, 2018	174.15	174.29	172.08	172.16	112,362	-1.47(-0.85%)
Feb 26, 2018	172.67	173.76	172.34	173.63	127,866	+1.59(+0.93%)
Feb 23, 2018	169.23	172.10	169.23	172.04	88,426	+3.41(+2.02%)
Feb 22, 2018			168.30	168.63	182,590	-0.53(-0.31%)
Feb 21, 2018	170.93	172.18	169.16	169.16	150,237	-1.17(-0.69%)
Feb 20, 2018	169.13	171.40	168.17	170.33	282,554	+0.91(+0.54%)
Feb 16, 2018		169.42	169.42	169.42	0	-0.32(-0.19%)
Feb 15, 2018	165.84	169.74	165.84	169.74	151,709	+4.12(+2.49%)
Feb 14, 2018	161.28	165.75	161.28	165.62	185,332	+3.01(+1.85%)
Feb 13, 2018	161.23	162.98	160.33	162.61	160,216	+1.00(+0.62%)
Feb 12, 2018	160.76	162.67	159.72	161.61	150,975	+2.47(+1.55%)
Feb 09, 2018	157.20	160.50	152.90	159.14	404,051	+3.17(+2.03%)
Feb 08, 2018	163.82	163.82	155.85	155.97	170,043	-7.43(-4.55%)
Feb 07, 2018	163.75	166.06	162.85	163.40	120,363	-0.30(-0.18%)
Feb 06, 2018	157.92	164.06	156.58	163.70	276,260	+0.32(+0.20%)
Feb 05, 2018	164.39	168.07	161.55	163.38	227,491	-2.88(-1.73%)
Feb 02, 2018	169.39	169.39	166.05	166.26	291,388	-3.36(-1.98%)