iShares Expanded Tech-Software Sector ETF

IGV
🏛️ usa →
114.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 400.01 401.52 397.14 397.65 0.8M
2021-12-30 400.73 405.23 400.27 401.35 0.5M
2021-12-29 400.86 402.18 396.36 400.40 0.7M
2021-12-28 406.74 407.31 399.69 400.96 0.6M
2021-12-27 401.62 405.21 401.06 405.19 0.9M
2021-12-23 397.62 401.51 395.94 400.07 0.5M
2021-12-22 394.40 397.81 392.17 397.43 0.6M
2021-12-21 387.01 395.62 383.49 395.13 1.3M
2021-12-20 383.88 387.84 382.50 384.52 1.4M
2021-12-17 384.55 392.24 380.70 390.72 2.9M
2021-12-16 399.84 400.81 385.99 389.01 2.5M
2021-12-15 392.33 402.36 388.41 401.63 2.3M
2021-12-14 396.23 397.81 385.91 391.77 2.2M
2021-12-13 407.15 410.98 402.64 405.11 1.8M
2021-12-10 405.95 411.40 403.33 406.04 1.7M
2021-12-09 409.48 411.54 399.13 400.46 2.0M
2021-12-08 405.58 410.05 400.69 409.75 1.5M
2021-12-07 399.70 407.77 399.70 405.84 2.1M
2021-12-06 389.13 391.68 381.16 390.93 1.8M
2021-12-03 401.52 402.13 382.50 390.44 3.1M
2021-12-02 398.30 406.27 397.00 404.05 2.2M
2021-12-01 418.00 418.51 395.90 397.24 2.9M
2021-11-30 424.28 428.06 413.26 414.90 3.3M
2021-11-29 420.91 428.34 418.07 426.54 2.4M
2021-11-26 420.78 425.94 416.31 418.19 1.6M
2021-11-24 414.71 422.45 411.68 422.24 2.2M
2021-11-23 422.34 425.63 413.40 420.31 2.8M
2021-11-22 440.15 440.15 425.30 426.95 1.7M
2021-11-19 444.05 446.54 439.28 439.36 1.0M
2021-11-18 442.77 442.77 435.58 437.94 0.9M
2021-11-17 445.94 446.59 441.59 442.00 0.4M
2021-11-16 440.40 445.90 439.52 445.78 0.6M
2021-11-15 444.09 444.09 438.15 440.76 0.4M
2021-11-12 438.60 443.20 437.80 443.15 0.6M
2021-11-11 437.09 439.26 435.63 435.86 0.7M
2021-11-10 443.59 445.13 431.39 433.78 1.3M
2021-11-09 446.78 448.79 442.77 446.52 0.9M
2021-11-08 440.80 445.79 440.36 444.85 0.9M
2021-11-05 445.10 446.10 436.19 439.01 0.9M
2021-11-04 439.28 444.14 438.34 442.41 0.8M
2021-11-03 438.00 438.67 432.60 437.95 0.6M
2021-11-02 438.89 439.85 436.40 439.03 0.5M
2021-11-01 440.59 440.76 435.63 438.09 0.6M
2021-10-29 433.49 439.46 433.09 439.06 0.7M
2021-10-28 430.10 435.92 430.02 435.64 0.6M
2021-10-27 435.80 437.34 430.20 430.48 0.9M
2021-10-26 438.84 440.53 433.67 434.27 0.8M
2021-10-25 434.58 437.29 432.07 435.37 0.8M
2021-10-22 432.41 436.06 429.89 433.20 0.6M
2021-10-21 430.61 436.13 429.58 435.90 2.2M
2021-10-20 433.13 435.23 429.80 431.46 0.6M
2021-10-19 430.66 433.80 429.01 432.25 1.0M
2021-10-18 423.01 428.67 422.75 428.44 1.0M
2021-10-15 424.09 424.55 421.93 423.72 0.6M
2021-10-14 421.28 424.18 419.75 422.64 0.9M
2021-10-13 409.39 416.24 409.39 416.08 1.3M
2021-10-12 406.04 410.00 404.07 407.74 0.6M
2021-10-11 403.24 408.13 401.72 403.14 0.6M
2021-10-08 411.09 411.09 403.72 404.12 0.6M
2021-10-07 406.98 410.50 404.98 407.07 0.8M
2021-10-06 395.61 402.60 394.49 402.01 1.0M
2021-10-05 394.05 401.01 394.05 399.55 1.3M
2021-10-04 401.98 402.56 388.86 392.86 1.8M
2021-10-01 402.20 405.99 396.49 405.02 1.1M
2021-09-30 401.52 403.55 398.29 399.14 0.8M
2021-09-29 402.65 404.63 398.65 399.30 1.1M
2021-09-28 408.60 409.65 400.01 400.22 2.0M
2021-09-27 419.91 419.91 413.10 415.28 0.7M
2021-09-24 419.63 423.03 417.88 422.38 0.8M
2021-09-23 415.56 422.22 415.56 421.03 0.9M
2021-09-22 410.08 415.66 408.22 414.32 0.5M
2021-09-21 412.74 413.50 408.64 410.52 0.6M
2021-09-20 408.11 413.71 403.98 409.72 1.1M
2021-09-17 420.62 420.62 414.92 417.07 1.1M
2021-09-16 416.00 420.54 414.70 419.87 0.9M
2021-09-15 412.70 417.56 411.69 417.31 0.5M
2021-09-14 414.42 415.04 411.84 413.26 0.8M
2021-09-13 420.33 420.33 409.89 412.34 1.1M
2021-09-10 423.05 423.05 417.17 417.61 0.8M
2021-09-09 420.31 423.31 419.93 420.19 0.4M
2021-09-08 423.59 423.65 419.06 420.90 0.4M
2021-09-07 426.74 428.53 421.96 423.59 0.9M
2021-09-03 424.74 428.90 423.46 428.17 0.7M
2021-09-02 426.27 426.55 422.42 424.20 0.5M
2021-09-01 424.79 426.83 423.40 424.62 1.2M
2021-08-31 424.74 424.74 421.34 423.17 0.8M
2021-08-30 425.55 426.74 423.77 425.78 1.5M
2021-08-27 418.91 424.66 418.91 423.83 0.9M
2021-08-26 419.81 422.30 417.21 417.43 0.5M
2021-08-25 420.02 420.95 417.17 419.29 1.0M
2021-08-24 417.80 419.44 417.05 418.35 0.9M
2021-08-23 409.80 415.84 409.74 415.61 0.9M
2021-08-20 405.00 410.08 404.56 408.97 0.8M
2021-08-19 397.48 406.34 397.41 404.08 0.8M
2021-08-18 403.87 406.19 401.10 401.27 0.8M
2021-08-17 402.43 404.35 400.75 403.09 0.5M
2021-08-16 406.47 407.68 400.73 405.91 0.8M
2021-08-13 407.83 410.47 407.22 408.86 0.5M
2021-08-12 401.78 408.21 401.78 407.77 0.7M
2021-08-11 407.84 407.84 400.82 403.78 0.7M
2021-08-10 409.80 412.37 403.93 404.81 1.0M
2021-08-09 410.71 410.86 407.93 409.77 0.5M
2021-08-06 408.22 411.41 406.23 409.56 0.7M
2021-08-05 409.46 411.75 407.64 411.47 1.1M
2021-08-04 405.00 408.88 402.99 407.78 1.9M
2021-08-03 404.07 405.53 399.68 403.53 0.4M
2021-08-02 406.67 406.67 399.41 403.29 0.5M
2021-07-30 401.25 405.51 401.18 403.18 0.3M
2021-07-29 405.44 408.41 403.00 404.76 0.3M
2021-07-28 403.66 406.00 400.90 404.30 0.6M
2021-07-27 406.60 406.98 395.76 401.16 0.8M
2021-07-26 406.06 407.40 403.63 406.58 0.4M
2021-07-23 405.54 408.14 404.31 407.65 0.5M
2021-07-22 399.29 402.71 398.91 402.33 0.6M
2021-07-21 393.14 397.27 391.79 397.27 0.8M
2021-07-20 388.23 396.80 386.78 394.26 1.0M
2021-07-19 385.18 387.92 383.32 386.87 1.1M
2021-07-16 391.68 391.74 388.31 388.70 0.8M
2021-07-15 392.34 392.65 385.97 387.88 0.8M
2021-07-14 399.02 399.02 392.38 392.66 0.7M
2021-07-13 394.20 399.33 393.97 395.49 0.7M
2021-07-12 401.06 402.09 395.00 395.70 0.9M
2021-07-09 396.87 399.21 394.01 398.56 0.4M
2021-07-08 392.14 397.94 390.85 396.05 0.5M
2021-07-07 401.90 402.77 396.98 399.69 0.6M
2021-07-06 396.40 400.94 395.72 399.60 0.8M
2021-07-02 394.64 395.94 393.07 395.38 0.6M
2021-07-01 390.66 392.23 387.49 390.27 0.6M
2021-06-30 395.10 395.10 390.04 390.04 0.7M
2021-06-29 394.27 395.51 391.61 395.13 0.6M
2021-06-28 394.82 394.82 390.54 393.33 1.1M
2021-06-25 388.21 389.45 385.71 388.61 1.0M
2021-06-24 386.47 390.85 386.47 388.43 0.8M
2021-06-23 385.39 386.82 383.38 385.00 0.5M
2021-06-22 381.34 385.28 380.53 385.00 0.8M
2021-06-21 377.83 381.85 374.12 380.83 1.1M
2021-06-18 378.00 380.76 376.46 379.37 0.9M
2021-06-17 369.23 379.42 369.23 378.14 1.8M
2021-06-16 374.56 375.09 366.78 371.71 1.7M
2021-06-15 378.75 378.75 372.95 373.81 0.7M
2021-06-14 375.00 379.21 374.82 379.12 0.8M
2021-06-11 371.45 374.76 370.23 374.49 0.7M
2021-06-10 363.27 371.06 363.27 370.73 0.9M
2021-06-09 367.09 367.33 364.04 364.33 0.8M
2021-06-08 366.08 367.95 362.78 364.29 1.3M
2021-06-07 360.66 363.70 359.14 363.46 0.6M
2021-06-04 355.10 361.30 355.10 360.60 1.2M
2021-06-03 353.74 355.18 350.54 352.97 0.8M
2021-06-02 357.85 359.67 355.70 357.36 0.4M
2021-06-01 361.27 361.27 354.16 356.77 0.8M
2021-05-28 359.84 362.30 358.75 358.90 0.5M
2021-05-27 356.64 358.30 353.25 355.83 1.2M
2021-05-26 357.00 359.94 356.98 358.33 0.9M
2021-05-25 355.47 357.40 354.31 355.33 0.7M
2021-05-24 352.47 355.63 351.68 354.60 0.8M
2021-05-21 353.39 353.52 345.55 348.86 1.2M
2021-05-20 345.86 351.38 344.44 350.07 1.9M
2021-05-19 332.76 342.07 332.76 342.00 1.3M
2021-05-18 340.19 344.79 339.80 340.37 0.8M
2021-05-17 339.89 341.95 336.19 340.21 1.3M
2021-05-14 337.69 343.41 336.27 342.59 1.3M
2021-05-13 336.02 339.00 330.41 333.59 1.2M
2021-05-12 336.50 339.68 332.00 333.67 1.5M
2021-05-11 330.01 343.46 330.01 342.30 2.1M
2021-05-10 346.32 346.32 338.44 338.62 1.4M
2021-05-07 349.68 351.34 345.00 346.50 1.6M
2021-05-06 343.16 343.92 338.35 343.19 1.6M
2021-05-05 349.84 352.09 343.39 344.88 1.1M
2021-05-04 352.46 352.61 342.67 347.58 2.2M
2021-05-03 360.50 362.58 355.60 356.04 1.1M
2021-04-30 362.71 366.19 360.52 361.59 0.6M
2021-04-29 372.51 372.51 361.26 364.73 1.1M
2021-04-28 370.24 371.58 367.13 369.94 0.9M
2021-04-27 371.90 373.19 368.75 371.07 0.9M
2021-04-26 369.79 372.81 367.14 372.61 0.8M
2021-04-23 364.10 369.17 364.10 368.46 0.4M
2021-04-22 362.91 368.00 361.18 363.15 0.8M
2021-04-21 360.25 363.96 359.47 363.69 0.5M
2021-04-20 363.91 366.49 359.99 362.21 0.9M
2021-04-19 368.27 371.41 363.88 366.03 0.9M
2021-04-16 372.94 373.02 368.83 370.92 0.6M
2021-04-15 370.80 373.65 370.04 373.51 0.7M
2021-04-14 371.81 373.89 366.08 366.74 1.6M
2021-04-13 366.68 371.30 365.00 370.49 1.0M
2021-04-12 363.58 365.74 360.22 364.63 0.7M
2021-04-09 357.46 363.83 357.37 363.76 0.7M
2021-04-08 358.48 362.52 358.23 361.46 1.0M
2021-04-07 354.28 357.15 353.29 354.89 0.4M
2021-04-06 354.07 357.82 350.93 355.51 0.9M
2021-04-05 353.34 354.41 350.48 353.51 0.8M
2021-04-01 346.88 351.64 346.79 349.56 1.0M
2021-03-31 335.10 344.05 335.10 341.42 1.6M
2021-03-30 331.59 334.84 329.52 333.83 1.2M
2021-03-29 335.50 339.04 333.16 335.57 0.9M
2021-03-26 331.93 338.74 330.90 338.44 1.3M
2021-03-25 329.61 332.63 326.67 331.56 1.9M
2021-03-24 343.15 343.32 332.46 332.85 2.2M
2021-03-23 342.00 346.31 341.12 342.11 0.9M
2021-03-22 344.29 344.29 338.73 342.00 1.3M
2021-03-19 334.01 339.04 331.94 336.99 1.1M
2021-03-18 341.89 341.89 332.78 333.75 1.9M
2021-03-17 342.41 348.61 338.88 346.27 1.0M
2021-03-16 350.17 353.06 344.83 346.82 1.4M
2021-03-15 345.66 348.71 342.79 348.65 0.7M
2021-03-12 343.04 345.78 339.91 345.66 0.9M
2021-03-11 348.26 350.65 343.62 349.44 1.5M
2021-03-10 347.16 348.17 338.78 338.88 1.4M
2021-03-09 339.02 343.14 336.77 341.19 2.4M
2021-03-08 336.27 340.34 326.29 326.82 1.7M
2021-03-05 338.87 339.79 323.16 336.51 2.4M
2021-03-04 341.86 345.38 329.64 333.99 3.6M
2021-03-03 356.67 357.49 342.57 343.47 2.7M
2021-03-02 367.49 367.69 357.99 358.28 1.3M
2021-03-01 360.18 365.74 358.34 365.41 0.7M
2021-02-26 357.01 359.31 350.14 354.60 1.6M
2021-02-25 365.24 368.65 352.46 354.25 1.9M
2021-02-24 361.38 369.25 358.88 368.63 1.4M
2021-02-23 362.12 366.51 350.94 365.11 2.1M
2021-02-22 375.85 377.01 368.53 369.01 1.2M
2021-02-19 383.68 384.38 379.90 380.53 1.4M
2021-02-18 376.06 381.51 374.42 379.98 1.5M
2021-02-17 382.85 383.01 375.77 381.07 0.8M
2021-02-16 386.77 389.44 382.69 384.79 0.9M
2021-02-12 380.97 385.91 380.44 385.88 0.4M
2021-02-11 383.54 384.37 379.85 382.96 0.7M
2021-02-10 384.96 384.96 376.10 380.39 0.7M
2021-02-09 376.83 382.00 376.83 381.16 0.4M
2021-02-08 378.96 381.22 376.11 377.95 0.6M
2021-02-05 373.62 377.46 372.98 377.16 1.0M
2021-02-04 365.75 370.98 365.46 370.98 0.4M
2021-02-03 368.70 368.70 363.64 365.01 0.6M
2021-02-02 359.41 367.65 359.41 366.89 0.9M
2021-02-01 353.29 358.52 350.20 357.54 1.0M
2021-01-29 351.09 353.49 345.50 348.86 1.0M
2021-01-28 349.33 358.19 349.33 353.97 0.9M
2021-01-27 353.10 355.20 344.97 347.45 1.2M
2021-01-26 358.03 359.09 355.21 355.72 0.7M
2021-01-25 361.13 364.70 350.86 357.71 0.8M
2021-01-22 357.27 360.47 357.27 358.83 0.4M
2021-01-21 361.28 361.44 357.46 358.42 0.4M
2021-01-20 356.97 360.52 356.12 359.72 1.1M
2021-01-19 350.61 353.43 348.99 352.87 0.4M
2021-01-15 349.48 353.17 346.80 347.89 0.7M
2021-01-14 352.64 354.41 349.17 349.80 0.7M
2021-01-13 351.74 354.62 349.72 351.46 0.8M
2021-01-12 353.84 353.84 348.13 352.28 0.8M
2021-01-11 351.11 354.89 347.98 351.99 0.6M
2021-01-08 351.45 355.91 350.95 355.13 0.6M
2021-01-07 342.26 350.21 342.26 349.51 1.1M
2021-01-06 343.50 345.55 339.08 340.17 1.6M
2021-01-05 346.42 349.04 345.69 348.52 0.8M
2021-01-04 353.46 354.59 341.61 347.17 2.0M