Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.121 5.121 5.058 5.058 11,568 -0.01(-0.24%)
Feb 27, 2003 5.086 5.127 5.038 5.070 14,586 +0.00(+0.00%)
Feb 26, 2003 5.084 5.195 5.028 5.070 21,628 +0.03(+0.63%)
Feb 25, 2003 5.060 5.060 4.974 5.038 56,838 -0.13(-2.54%)
Feb 24, 2003 5.219 5.247 5.111 5.169 29,173 -0.09(-1.74%)
Feb 21, 2003 5.161 5.292 5.107 5.260 10,059 +0.02(+0.42%)
Feb 20, 2003 5.258 5.258 5.229 5.239 17,101 +0.01(+0.19%)
Feb 19, 2003 5.249 5.249 5.171 5.229 35,209 -0.04(-0.75%)
Feb 18, 2003 5.169 5.284 5.163 5.268 1,150,348 +0.23(+4.54%)
Feb 14, 2003 4.930 5.040 4.930 5.040 522,611 +0.13(+2.59%)
Feb 13, 2003 4.930 4.932 4.863 4.913 1,047,737 -0.04(-0.76%)
Feb 12, 2003 5.020 5.048 4.950 4.950 59,353 -0.09(-1.78%)
Feb 11, 2003 5.060 5.131 4.972 5.040 343,042 +0.06(+1.20%)
Feb 10, 2003 4.915 5.004 4.907 4.980 17,604 +0.03(+0.52%)
Feb 07, 2003 5.016 5.016 4.934 4.954 132,287 -0.08(-1.58%)
Feb 06, 2003 5.050 5.082 5.010 5.034 41,748 -0.05(-1.02%)
Feb 05, 2003 5.209 5.209 5.070 5.086 40,742 +0.02(+0.31%)
Feb 04, 2003 5.159 5.159 5.070 5.070 24,143 -0.12(-2.37%)
Feb 03, 2003 5.264 5.264 5.183 5.193 24,646 +0.02(+0.46%)
Jan 31, 2003 5.070 5.207 5.070 5.169 50,802 -0.00(-0.04%)
Jan 30, 2003 5.358 5.366 5.171 5.171 29,173 -0.16(-2.91%)
Jan 29, 2003 5.171 5.358 5.161 5.326 79,976 +0.04(+0.71%)
Jan 28, 2003 5.209 5.304 5.175 5.288 239,928 +0.10(+1.84%)
Jan 27, 2003 5.189 5.264 5.131 5.193 177,054 -0.06(-1.06%)
Jan 24, 2003 5.408 5.408 5.219 5.249 236,910 -0.27(-4.90%)
Jan 23, 2003 5.457 5.519 5.294 5.519 353,605 +0.22(+4.20%)
Jan 22, 2003 5.219 5.368 5.219 5.296 56,335 +0.05(+1.02%)
Jan 21, 2003 5.268 5.318 5.225 5.243 455,713 -0.06(-1.12%)
Jan 17, 2003 5.328 5.368 5.245 5.302 3,675,885 -0.22(-4.00%)
Jan 16, 2003 5.646 5.698 5.509 5.523 1,232,337 -0.16(-2.77%)
Jan 15, 2003 5.815 5.815 5.612 5.680 1,046,732 -0.12(-2.02%)
Jan 14, 2003 5.708 5.797 5.658 5.797 51,305 +0.08(+1.36%)
Jan 13, 2003 5.855 5.855 5.640 5.720 532,168 -0.02(-0.35%)
Jan 10, 2003 5.646 5.827 5.632 5.740 676,024 +0.04(+0.70%)
Jan 09, 2003 5.583 5.712 5.583 5.700 568,384 +0.29(+5.40%)
Jan 08, 2003 5.567 5.567 5.398 5.408 125,748 -0.12(-2.23%)
Jan 07, 2003 5.467 5.604 5.457 5.531 1,569,343 +0.09(+1.61%)
Jan 06, 2003 5.348 5.465 5.318 5.443 232,886 +0.22(+4.30%)
Jan 03, 2003 5.169 5.260 5.169 5.219 15,592 -0.04(-0.76%)
Jan 02, 2003 5.119 5.258 5.113 5.258 111,161 +0.25(+5.09%)
Dec 31, 2002 5.030 5.086 4.994 5.004 74,946 -0.09(-1.68%)
Dec 30, 2002 5.119 5.119 5.010 5.090 77,964 -0.05(-0.93%)
Dec 27, 2002 5.219 5.219 5.121 5.137 30,179 -0.13(-2.49%)
Dec 26, 2002 5.308 5.338 5.268 5.268 21,125 +0.00(+0.00%)
Dec 24, 2002 5.251 5.304 5.251 5.268 17,604 +0.03(+0.57%)
Dec 23, 2002 5.149 5.278 5.149 5.239 49,293 +0.12(+2.41%)
Dec 20, 2002 5.107 5.209 5.107 5.115 37,724 +0.06(+1.18%)
Dec 19, 2002 5.169 5.249 5.034 5.056 1,566,325 -0.12(-2.38%)
Dec 18, 2002 5.308 5.308 5.113 5.179 1,544,193 -0.09(-1.70%)
Dec 17, 2002 5.268 5.370 5.260 5.268 3,629,609 +0.03(+0.65%)
Dec 16, 2002 5.159 5.294 5.159 5.235 3,310,208 +0.19(+3.83%)
Dec 13, 2002 5.169 5.169 5.042 5.042 35,712 -0.20(-3.79%)
Dec 12, 2002 5.308 5.338 5.203 5.241 295,760 -0.02(-0.45%)
Dec 11, 2002 5.199 5.316 5.151 5.264 3,057,201 +0.07(+1.26%)
Dec 10, 2002 5.090 5.262 5.090 5.199 161,461 +0.12(+2.39%)
Dec 09, 2002 5.298 5.298 5.078 5.078 40,742 -0.26(-4.91%)
Dec 06, 2002 5.219 5.398 5.219 5.340 85,509 +0.01(+0.19%)
Dec 05, 2002 5.473 5.497 5.326 5.330 80,479 -0.17(-3.11%)
Dec 04, 2002 5.447 5.521 5.410 5.501 1,090,995 -0.14(-2.40%)
Dec 03, 2002 5.686 5.726 5.571 5.636 789,198 -0.13(-2.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.