Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

89.20 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	7.837	7.901	7.698	7.698	18,610	-0.17(-2.10%)
Feb 27, 2002	8.082	8.123	7.831	7.863	27,664	-0.12(-1.45%)
Feb 26, 2002	7.952	7.978	7.843	7.978	19,616	+0.14(+1.72%)
Feb 25, 2002	7.604	7.843	7.604	7.843	1,034,660	+0.32(+4.23%)
Feb 22, 2002	7.573	7.573	7.398	7.525	1,016,552	-0.06(-0.84%)
Feb 21, 2002	7.831	7.831	7.587	7.589	4,023	-0.32(-4.10%)
Feb 20, 2002	7.744	7.913	7.654	7.913	7,544	+0.05(+0.66%)
Feb 19, 2002	8.133	8.133	7.861	7.861	286,204	-0.44(-5.32%)
Feb 18, 2002	8.477	8.477	8.255	8.302	18,610	+0.00(+0.00%)
Feb 15, 2002	8.477	8.477	8.255	8.302	201,197	-0.33(-3.78%)
Feb 14, 2002	8.732	8.793	8.620	8.628	11,568	+0.06(+0.70%)
Feb 13, 2002	8.559	8.579	8.559	8.569	3,017	+0.02(+0.23%)
Feb 12, 2002	8.422	8.549	8.422	8.549	122,730	-0.01(-0.12%)
Feb 11, 2002	8.529	8.559	8.519	8.559	8,047	+0.07(+0.82%)
Feb 08, 2002	8.211	8.489	8.185	8.489	87,521	+0.30(+3.64%)
Feb 07, 2002	8.261	8.386	8.181	8.191	31,688	-0.03(-0.36%)
Feb 06, 2002	8.569	8.569	8.221	8.221	34,706	-0.22(-2.59%)
Feb 05, 2002	8.758	8.758	8.439	8.439	22,634	-0.28(-3.19%)
Feb 04, 2002	8.966	8.966	8.718	8.718	19,616	-0.43(-4.65%)
Feb 01, 2002	9.052	9.159	9.052	9.143	11,568	+0.01(+0.09%)
Jan 31, 2002	9.145	9.215	9.040	9.135	1,039,690	+0.04(+0.44%)
Jan 30, 2002	9.143	9.143	8.754	9.096	226,397,920	-0.11(-1.19%)
Jan 29, 2002	9.533	9.533	9.193	9.205	1,029,127	-0.26(-2.75%)
Jan 28, 2002	9.443	9.535	9.346	9.465	93,557	+0.04(+0.44%)
Jan 25, 2002	9.404	9.443	9.328	9.424	1,032,648	-0.18(-1.92%)
Jan 24, 2002	9.473	9.626	9.473	9.608	1,574,373	+0.35(+3.80%)
Jan 23, 2002	9.086	9.296	8.970	9.257	534,683	+0.35(+3.91%)
Jan 22, 2002	9.324	9.326	8.895	8.909	2,737,800	-0.25(-2.69%)
Jan 21, 2002	9.145	9.272	9.145	9.155	74,443	+0.00(+0.00%)
Jan 18, 2002	9.145	9.272	9.119	9.155	74,443	-0.31(-3.24%)
Jan 17, 2002	9.394	9.489	9.267	9.461	43,760	+0.36(+3.91%)
Jan 16, 2002	9.304	9.384	9.105	9.105	2,054,230	-0.40(-4.18%)
Jan 15, 2002	9.511	9.523	9.388	9.503	210,754	+0.03(+0.29%)
Jan 14, 2002	9.622	9.666	9.394	9.475	41,748	-0.24(-2.44%)
Jan 11, 2002	9.811	9.871	9.702	9.712	39,233	-0.06(-0.57%)
Jan 10, 2002	9.809	9.919	9.762	9.768	1,118,660	-0.05(-0.55%)
Jan 09, 2002	9.970	10.15	9.821	9.821	1,552,241	+0.77(+8.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

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

Historical Prices