MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGV — iShares Expanded Tech-Software Sector ETF
Cboe BZXiShares Expanded Tech-Software Sector ETF
$108.43
+0.20(+0.18%)
- O
- 109.55
- H
- 110.13
- L
- 108.05
- V
- 6.25M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.43
Period Return+25.85%
Period High$117.99
Period Low$73.93
Avg Daily Volume11.76M
Total Trading Days365
IGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $109.55 | $110.13 | $108.05 | $108.43 | +$0.20 | +0.18% | 6,252,626 | $108.64 | $108.05 $110.13 |
| Oct 1, 2026 | $108.15 | $108.66 | $106.66 | $108.23 | +$1.75 | +1.64% | 10,467,917 | $107.90 | $106.66 $108.66 |
| Sep 30, 2026 | $105.61 | $107.43 | $105.24 | $106.48 | +$1.26 | +1.20% | 7,986,894 | $106.74 | $105.24 $107.43 |
| Sep 29, 2026 | $104.82 | $105.54 | $103.76 | $105.22 | $-0.21 | -0.20% | 7,125,359 | $104.69 | $103.76 $105.54 |
| Sep 28, 2026 | $103.73 | $106.05 | $103.57 | $105.43 | $-0.58 | -0.55% | 8,458,352 | $104.91 | $103.57 $106.05 |
| Sep 25, 2026 | $107.50 | $107.81 | $105.86 | $106.01 | $-1.14 | -1.06% | 7,272,851 | $106.56 | $105.86 $107.81 |
| Sep 24, 2026 | $107.48 | $108.03 | $106.46 | $107.15 | $-0.95 | -0.88% | 6,431,583 | $107.37 | $106.46 $108.03 |
| Sep 23, 2026 | $107.06 | $108.33 | $106.49 | $108.10 | +$1.35 | +1.26% | 6,869,736 | $107.81 | $106.49 $108.33 |
| Sep 22, 2026 | $108.29 | $108.44 | $105.81 | $106.75 | $-0.38 | -0.35% | 8,136,896 | $106.61 | $105.81 $108.44 |
| Sep 21, 2026 | $105.02 | $107.15 | $104.62 | $107.13 | +$2.78 | +2.66% | 8,777,925 | $106.42 | $104.62 $107.15 |
| Sep 18, 2026 | $106.40 | $106.40 | $103.48 | $104.35 | $-1.43 | -1.35% | 6,990,265 | $104.31 | $103.48 $106.40 |
| Sep 17, 2026 | $105.08 | $106.51 | $104.08 | $105.78 | +$0.82 | +0.78% | 6,142,420 | $105.68 | $104.08 $106.51 |
| Sep 16, 2026 | $104.37 | $105.94 | $104.10 | $104.96 | $-0.59 | -0.56% | 7,608,503 | $105.14 | $104.10 $105.94 |
| Sep 15, 2026 | $105.22 | $107.03 | $104.97 | $105.55 | $-1.09 | -1.02% | 11,349,458 | $106.03 | $104.97 $107.03 |
| Sep 14, 2026 | $103.57 | $107.04 | $102.99 | $106.64 | +$5.12 | +5.04% | 13,177,217 | $105.67 | $102.99 $107.04 |
| Sep 11, 2026 | $101.90 | $102.78 | $101.13 | $101.52 | +$0.32 | +0.32% | 5,436,746 | $101.72 | $101.13 $102.78 |
| Sep 10, 2026 | $100.85 | $102.72 | $100.59 | $101.20 | $-0.63 | -0.62% | 7,540,812 | $101.73 | $100.59 $102.72 |
| Sep 9, 2026 | $102.79 | $103.00 | $101.76 | $101.83 | $-0.83 | -0.81% | 8,252,125 | $102.25 | $101.76 $103.00 |
| Sep 8, 2026 | $103.75 | $103.75 | $102.08 | $102.66 | $-1.91 | -1.83% | 12,894,483 | $102.68 | $102.08 $103.75 |
| Sep 4, 2026 | $105.90 | $106.22 | $104.36 | $104.57 | $-2.38 | -2.23% | 12,218,876 | $104.81 | $104.36 $106.22 |
| Sep 3, 2026 | $105.21 | $107.41 | $105.05 | $106.95 | +$3.53 | +3.41% | 9,980,755 | $106.79 | $105.05 $107.41 |
| Sep 2, 2026 | $105.27 | $105.31 | $102.60 | $103.42 | $-2.76 | -2.60% | 12,271,028 | $103.65 | $102.60 $105.31 |
| Sep 1, 2026 | $108.10 | $108.73 | $105.86 | $106.18 | $-3.80 | -3.46% | 12,782,553 | $106.81 | $105.86 $108.73 |
| Aug 31, 2026 | $108.71 | $110.57 | $108.57 | $109.98 | +$0.48 | +0.44% | 8,791,772 | $109.92 | $108.57 $110.57 |
| Aug 28, 2026 | $109.81 | $110.49 | $108.23 | $109.50 | $-0.82 | -0.74% | 15,557,968 | $109.51 | $108.23 $110.49 |
| Aug 27, 2026 | $105.69 | $110.41 | $105.45 | $110.32 | +$7.93 | +7.74% | 24,499,274 | $109.04 | $105.45 $110.41 |
| Aug 26, 2026 | $99.81 | $102.78 | $99.72 | $102.39 | +$0.54 | +0.53% | 7,225,477 | $102.21 | $99.72 $102.78 |
| Aug 25, 2026 | $102.21 | $103.34 | $101.32 | $101.85 | $-0.60 | -0.59% | 8,496,700 | $102.03 | $101.32 $103.34 |
| Aug 24, 2026 | $102.80 | $103.25 | $102.00 | $102.45 | $-0.92 | -0.89% | 6,222,801 | $102.71 | $102.00 $103.25 |
| Aug 21, 2026 | $102.50 | $103.75 | $101.30 | $103.37 | +$1.46 | +1.43% | 9,544,369 | $102.88 | $101.30 $103.75 |