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
2022-12-30 253.05 255.98 252.39 255.85 0.8M
2022-12-29 250.65 257.15 250.45 256.34 0.9M
2022-12-28 251.88 253.63 248.59 248.98 0.8M
2022-12-27 251.94 253.12 249.29 251.74 1.3M
2022-12-23 252.24 253.46 249.87 253.31 0.4M
2022-12-22 254.77 255.15 249.40 253.45 1.4M
2022-12-21 256.12 259.77 253.08 258.40 1.1M
2022-12-20 251.95 257.22 251.87 255.44 1.1M
2022-12-19 257.87 258.03 252.70 254.11 0.9M
2022-12-16 259.37 261.93 256.44 257.92 1.0M
2022-12-15 263.94 265.72 258.75 259.88 1.9M
2022-12-14 269.42 273.75 266.48 269.26 1.4M
2022-12-13 277.96 279.11 267.21 269.84 2.8M
2022-12-12 259.76 265.61 259.76 265.52 1.1M
2022-12-09 259.47 261.89 257.95 259.33 0.7M
2022-12-08 257.75 261.96 254.71 260.58 1.1M
2022-12-07 257.21 259.26 254.77 255.95 1.2M
2022-12-06 262.17 262.17 255.39 257.29 1.7M
2022-12-05 269.98 270.23 260.15 261.73 1.2M
2022-12-02 269.09 272.73 267.74 271.87 1.5M
2022-12-01 272.15 275.63 270.12 274.91 2.0M
2022-11-30 258.80 271.95 258.36 271.89 1.7M
2022-11-29 262.30 262.72 259.17 260.46 1.4M
2022-11-28 265.43 267.55 261.79 262.51 0.9M
2022-11-25 266.26 267.27 265.48 266.53 0.3M
2022-11-23 261.94 268.51 261.29 267.15 1.4M
2022-11-22 259.45 263.42 256.49 263.29 1.0M
2022-11-21 260.11 261.29 257.60 258.68 1.0M
2022-11-18 268.41 268.41 259.66 261.87 0.9M
2022-11-17 262.86 265.70 261.01 263.05 0.9M
2022-11-16 272.94 273.00 267.40 268.78 1.3M
2022-11-15 275.76 277.04 272.10 274.47 1.4M
2022-11-14 268.75 271.41 265.56 268.29 1.2M
2022-11-11 265.39 273.20 264.16 271.63 1.7M
2022-11-10 257.74 265.14 257.46 264.85 2.3M
2022-11-09 246.05 246.50 242.28 242.80 1.4M
2022-11-08 245.18 252.41 244.09 248.26 2.9M
2022-11-07 243.07 245.58 239.28 244.98 1.1M
2022-11-04 248.10 248.38 236.58 241.77 1.8M
2022-11-03 248.60 251.68 245.37 245.67 2.6M
2022-11-02 263.79 264.24 251.87 251.99 1.8M
2022-11-01 270.99 272.47 262.73 264.10 0.5M
2022-10-31 266.81 269.74 265.54 267.60 0.8M
2022-10-28 263.72 269.74 262.09 269.29 1.6M
2022-10-27 267.16 269.02 263.36 264.54 1.2M
2022-10-26 260.95 269.91 259.75 262.93 1.3M
2022-10-25 262.49 268.09 262.49 267.62 1.7M
2022-10-24 260.19 262.00 255.41 261.11 1.7M
2022-10-21 253.32 259.46 250.83 258.88 1.2M
2022-10-20 252.65 259.54 252.39 254.44 1.1M
2022-10-19 253.54 256.56 251.15 252.59 0.8M
2022-10-18 259.20 260.15 252.47 255.53 2.0M
2022-10-17 248.44 253.16 248.44 251.27 1.4M
2022-10-14 251.85 252.69 241.70 242.05 1.3M
2022-10-13 237.14 250.21 235.41 248.57 1.4M
2022-10-12 244.92 247.23 242.82 245.16 1.5M
2022-10-11 248.03 249.05 242.47 245.01 2.0M
2022-10-10 256.56 257.16 247.19 249.38 1.6M
2022-10-07 262.40 262.40 255.20 256.65 1.5M
2022-10-06 266.68 271.24 266.21 267.30 0.9M
2022-10-05 262.53 269.60 261.43 268.09 0.9M
2022-10-04 262.39 267.90 262.32 267.03 1.6M
2022-10-03 251.82 258.76 251.10 257.35 1.0M
2022-09-30 254.11 258.05 250.13 250.13 1.4M
2022-09-29 254.33 255.74 251.02 253.79 2.4M
2022-09-28 252.47 259.23 251.92 258.11 2.3M
2022-09-27 255.31 256.72 249.64 252.66 1.7M
2022-09-26 252.46 256.78 250.20 250.72 1.7M
2022-09-23 253.24 255.12 249.40 252.28 2.0M
2022-09-22 259.90 260.23 255.28 256.17 2.5M
2022-09-21 266.15 269.67 260.02 260.16 1.0M
2022-09-20 264.49 266.06 262.26 263.79 0.7M
2022-09-19 263.49 267.88 263.43 267.72 1.0M
2022-09-16 268.39 268.39 263.50 266.64 1.9M
2022-09-15 275.35 278.86 270.54 271.75 2.6M
2022-09-14 280.98 282.24 278.27 280.80 1.4M
2022-09-13 283.66 285.67 280.16 280.66 1.4M
2022-09-12 292.56 294.40 291.07 294.40 1.0M
2022-09-09 285.58 291.41 285.58 290.71 0.9M
2022-09-08 276.67 283.22 276.01 282.67 0.8M
2022-09-07 272.68 279.77 272.33 278.92 0.7M
2022-09-06 276.31 276.31 271.46 273.26 0.9M
2022-09-02 280.99 282.85 273.97 275.43 1.2M
2022-09-01 278.69 278.69 271.80 277.24 1.3M
2022-08-31 286.10 288.08 280.64 281.28 0.9M
2022-08-30 285.65 287.25 280.02 283.16 1.1M
2022-08-29 284.48 288.21 283.51 283.75 0.5M
2022-08-26 298.71 299.68 287.78 287.98 1.6M
2022-08-25 295.74 298.69 293.36 298.57 0.6M
2022-08-24 296.58 299.02 295.29 296.07 0.6M
2022-08-23 294.78 298.20 294.08 294.19 0.8M
2022-08-22 297.56 298.82 293.88 294.83 1.7M
2022-08-19 307.50 307.50 301.70 303.07 1.0M
2022-08-18 309.90 311.18 308.21 309.94 0.6M
2022-08-17 311.41 312.84 308.51 310.20 0.8M
2022-08-16 315.95 316.95 310.84 315.43 0.7M
2022-08-15 313.61 317.95 313.61 317.25 0.5M
2022-08-12 312.20 315.54 309.90 315.37 0.5M
2022-08-11 315.69 317.40 308.61 309.39 0.8M
2022-08-10 309.50 313.68 309.50 312.94 1.8M
2022-08-09 304.60 304.60 299.97 301.52 1.7M
2022-08-08 307.15 311.54 305.30 306.14 1.4M
2022-08-05 299.92 307.29 299.73 306.12 1.0M
2022-08-04 303.12 305.62 300.27 305.54 0.7M
2022-08-03 298.35 305.72 298.20 305.00 0.8M
2022-08-02 292.16 298.33 291.43 295.53 0.7M
2022-08-01 292.21 297.78 290.30 295.04 0.7M
2022-07-29 292.31 295.87 289.95 295.31 0.7M
2022-07-28 286.14 292.53 283.68 292.04 1.0M
2022-07-27 280.16 288.40 279.01 286.70 0.7M
2022-07-26 283.31 283.37 273.93 274.95 1.3M
2022-07-25 287.14 287.14 281.37 283.74 1.0M
2022-07-22 292.32 296.09 285.39 287.25 0.7M
2022-07-21 287.98 293.41 285.92 293.33 0.9M
2022-07-20 280.03 289.51 280.03 288.15 1.2M
2022-07-19 274.36 279.14 271.79 278.81 0.7M
2022-07-18 275.74 277.64 270.02 270.99 0.7M
2022-07-15 269.08 272.78 267.75 272.64 0.7M
2022-07-14 266.34 267.55 260.31 265.98 1.1M
2022-07-13 265.47 270.72 263.25 268.30 1.8M
2022-07-12 281.62 283.58 269.21 270.79 1.4M
2022-07-11 283.31 284.31 278.49 281.25 0.6M
2022-07-08 283.17 288.26 281.26 286.18 0.6M
2022-07-07 282.42 287.62 281.28 287.18 1.0M
2022-07-06 282.48 284.64 279.08 281.52 1.2M
2022-07-05 269.90 281.45 269.24 281.12 1.6M
2022-07-01 269.18 274.31 267.62 274.03 0.9M
2022-06-30 270.17 272.77 264.70 269.61 1.1M
2022-06-29 274.06 276.07 270.51 274.14 0.6M
2022-06-28 283.87 286.27 272.83 273.35 0.9M
2022-06-27 288.99 289.96 282.61 283.87 1.7M
2022-06-24 281.28 289.37 280.71 289.22 3.3M
2022-06-23 270.08 277.99 267.95 277.39 2.3M
2022-06-22 263.68 271.91 263.45 267.64 1.7M
2022-06-21 265.65 270.79 265.32 267.14 1.2M
2022-06-17 257.08 265.34 256.99 262.30 2.0M
2022-06-16 260.95 263.99 255.46 257.24 1.2M
2022-06-15 265.65 273.29 263.01 269.20 1.9M
2022-06-14 264.66 266.59 259.88 262.24 1.0M
2022-06-13 266.87 269.70 259.93 260.75 1.6M
2022-06-10 280.96 283.10 275.42 276.47 1.2M
2022-06-09 294.10 297.66 289.22 289.22 1.1M
2022-06-08 296.72 299.81 295.60 296.50 0.9M
2022-06-07 290.29 299.44 290.27 298.51 1.0M
2022-06-06 297.76 299.08 292.27 293.71 1.1M
2022-06-03 295.30 298.88 292.05 293.68 1.3M
2022-06-02 286.34 301.12 285.86 300.69 1.8M
2022-06-01 291.47 295.59 284.88 287.49 1.5M
2022-05-31 290.24 291.45 284.26 285.87 2.3M
2022-05-27 284.28 291.64 284.14 291.64 1.7M
2022-05-26 275.16 283.54 274.59 281.95 1.2M
2022-05-25 266.94 278.10 266.94 276.03 1.7M
2022-05-24 271.87 273.56 265.04 268.01 1.3M
2022-05-23 277.59 278.67 271.84 277.67 1.4M
2022-05-20 276.70 278.81 266.80 274.79 1.4M
2022-05-19 265.95 275.93 265.95 271.49 1.7M
2022-05-18 274.39 276.99 265.53 266.88 0.9M
2022-05-17 279.12 281.90 270.77 277.91 1.1M
2022-05-16 277.77 280.00 272.53 273.14 1.2M
2022-05-13 272.14 280.76 270.97 279.76 1.7M
2022-05-12 259.23 270.87 257.18 266.62 3.2M
2022-05-11 270.40 278.02 263.32 264.23 1.4M
2022-05-10 276.58 278.85 265.45 273.32 1.5M
2022-05-09 278.71 281.17 268.21 269.80 1.9M
2022-05-06 290.37 292.63 280.96 285.16 1.7M
2022-05-05 306.89 308.11 290.69 294.35 1.6M
2022-05-04 304.19 312.46 294.02 312.31 1.6M
2022-05-03 304.78 307.85 300.35 303.14 0.8M
2022-05-02 299.46 305.61 297.51 305.61 1.1M
2022-04-29 308.74 314.20 299.47 299.95 1.5M
2022-04-28 306.52 314.33 301.81 312.12 1.5M
2022-04-27 301.21 307.19 299.38 300.00 1.3M
2022-04-26 309.03 309.87 299.77 299.90 1.5M
2022-04-25 303.61 311.60 303.61 311.43 0.9M
2022-04-22 313.11 316.21 305.29 305.78 1.4M
2022-04-21 329.36 330.78 312.69 313.77 1.4M
2022-04-20 330.78 332.35 323.50 323.84 1.0M
2022-04-19 319.38 329.55 317.91 328.74 1.2M
2022-04-18 321.68 323.28 316.71 320.14 1.0M
2022-04-14 331.72 332.17 323.29 323.55 0.9M
2022-04-13 325.66 332.60 323.49 331.57 1.0M
2022-04-12 332.46 336.31 323.72 324.53 1.1M
2022-04-11 327.53 329.81 323.60 326.83 1.1M
2022-04-08 334.75 335.39 330.06 330.58 0.9M
2022-04-07 332.70 338.50 330.43 335.77 1.0M
2022-04-06 339.31 339.36 331.11 334.47 1.4M
2022-04-05 352.81 353.70 343.30 345.01 1.4M
2022-04-04 346.13 354.57 346.13 353.96 0.9M
2022-04-01 344.51 347.85 342.17 345.53 1.1M
2022-03-31 347.61 350.04 344.28 344.94 1.0M
2022-03-30 351.60 353.31 345.85 347.54 1.1M
2022-03-29 351.64 355.52 346.43 354.31 1.1M
2022-03-28 338.54 345.98 337.27 345.97 1.8M
2022-03-25 343.03 344.03 333.81 338.12 1.1M
2022-03-24 337.79 342.78 334.01 342.58 1.0M
2022-03-23 340.11 342.12 334.66 336.73 1.3M
2022-03-22 337.60 347.51 336.40 345.26 1.3M
2022-03-21 338.02 340.67 332.12 336.92 1.2M
2022-03-18 328.48 340.08 327.93 340.01 2.0M
2022-03-17 321.57 330.75 319.67 330.31 1.2M
2022-03-16 314.93 323.03 309.89 322.83 2.2M
2022-03-15 305.56 310.47 301.79 309.89 2.0M
2022-03-14 310.35 313.29 300.84 302.28 1.7M
2022-03-11 323.00 324.00 310.82 311.29 1.1M
2022-03-10 320.17 322.55 316.41 321.10 1.6M
2022-03-09 318.76 327.55 317.92 326.06 1.4M
2022-03-08 312.66 319.05 306.66 310.97 1.6M
2022-03-07 327.55 330.99 314.18 314.24 1.5M
2022-03-04 332.85 337.25 326.19 328.34 1.2M
2022-03-03 347.22 347.22 333.00 335.54 1.1M
2022-03-02 341.61 345.66 334.04 344.25 1.7M
2022-03-01 341.67 347.41 336.92 339.09 1.0M
2022-02-28 336.76 344.49 336.76 342.02 1.5M
2022-02-25 335.97 339.00 329.56 338.69 2.3M
2022-02-24 307.00 337.10 306.57 336.07 2.6M
2022-02-23 329.23 329.44 316.51 316.77 1.0M
2022-02-22 324.33 331.66 322.47 324.87 1.8M
2022-02-18 334.24 336.79 326.70 327.59 1.6M
2022-02-17 345.47 346.82 333.90 334.76 1.9M
2022-02-16 349.02 351.13 344.24 350.15 1.2M
2022-02-15 350.58 353.53 346.96 352.81 1.5M
2022-02-14 344.91 351.21 342.73 345.50 1.2M
2022-02-11 359.84 361.63 344.66 346.31 1.7M
2022-02-10 357.00 367.22 355.96 358.68 1.9M
2022-02-09 358.11 364.49 356.71 364.42 1.0M
2022-02-08 348.35 353.91 345.77 353.11 1.1M
2022-02-07 352.29 356.42 348.12 349.13 1.5M
2022-02-04 341.89 354.64 340.55 351.06 1.8M
2022-02-03 344.64 348.56 338.71 339.99 1.8M
2022-02-02 358.58 359.14 350.25 353.52 1.5M
2022-02-01 357.88 357.97 349.95 357.13 1.9M
2022-01-31 343.43 355.98 342.67 355.07 2.1M
2022-01-28 330.03 342.34 324.75 342.03 2.7M
2022-01-27 336.90 340.73 328.52 329.30 2.4M
2022-01-26 341.34 343.59 326.52 329.32 4.0M
2022-01-25 339.89 342.01 330.49 332.83 1.6M
2022-01-24 330.94 346.19 322.05 345.77 3.4M
2022-01-21 347.51 349.55 338.55 338.63 2.9M
2022-01-20 354.18 361.11 347.87 348.45 1.7M
2022-01-19 352.88 360.17 350.27 350.85 1.8M
2022-01-18 353.29 359.38 350.08 350.47 1.7M
2022-01-14 352.95 358.69 351.03 357.04 2.1M
2022-01-13 372.57 372.57 355.28 355.66 3.0M
2022-01-12 375.72 379.49 368.84 371.58 1.5M
2022-01-11 365.91 373.43 363.05 372.69 2.3M
2022-01-10 357.26 366.45 350.79 366.20 3.0M
2022-01-07 366.22 370.51 359.71 362.78 1.7M
2022-01-06 363.78 371.17 360.85 365.86 2.5M
2022-01-05 378.60 379.86 365.25 365.45 3.1M
2022-01-04 393.80 393.80 376.33 384.40 2.7M
2022-01-03 397.12 398.96 387.70 393.09 1.6M