Cboe US - Nasdaq Real Time Price
USD
iShares Expanded Tech-Software Sector ETF (IGV)
104.57
-2.38
(-2.23%)
At close: September 4 at 4:00:01 PM EDT
104.60
+0.03
(+0.03%)
After hours: September 4 at 7:57:50 PM EDT
Trade IGV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
105.90
106.22
104.36
104.57
104.57
12,209,900
Sep 3, 2026
105.21
107.41
105.05
106.95
106.95
9,971,600
Sep 2, 2026
105.27
105.31
102.60
103.42
103.42
12,271,000
Sep 1, 2026
108.10
108.73
105.86
106.18
106.18
12,775,900
Aug 31, 2026
108.71
110.57
108.57
109.98
109.98
8,787,400
Aug 28, 2026
109.81
110.49
108.23
109.50
109.50
15,558,000
Aug 27, 2026
105.69
110.41
105.45
110.32
110.32
24,499,300
Aug 26, 2026
99.81
102.78
99.72
102.39
102.39
7,225,500
Aug 25, 2026
102.21
103.34
101.32
101.85
101.85
8,493,200
Aug 24, 2026
102.80
103.25
102.00
102.45
102.45
6,221,600
Aug 21, 2026
102.50
103.75
101.30
103.37
103.37
9,539,500
Aug 20, 2026
102.50
103.01
101.77
101.91
101.91
6,636,300
Aug 19, 2026
102.12
103.51
101.23
102.81
102.81
7,195,600
Aug 18, 2026
102.00
103.10
101.62
101.96
101.96
8,370,500
Aug 17, 2026
103.25
104.10
101.84
101.99
101.99
13,169,700
Aug 14, 2026
106.47
106.75
104.07
104.08
104.08
9,198,200
Aug 13, 2026
103.73
106.58
103.34
106.28
106.28
25,265,200
Aug 12, 2026
103.07
104.15
102.42
103.08
103.08
16,041,000
Aug 11, 2026
104.40
104.87
103.17
103.92
103.92
8,259,500
Aug 10, 2026
102.21
105.48
102.15
105.01
105.01
9,120,500
Aug 7, 2026
101.66
103.01
101.29
102.69
102.69
8,175,300
Aug 6, 2026
97.61
99.62
97.61
99.42
99.42
16,800,700
Aug 5, 2026
103.35
103.72
101.21
101.31
101.31
9,771,500
Aug 4, 2026
98.18
102.38
98.14
102.00
102.00
12,306,800
Aug 3, 2026
96.75
97.85
96.14
97.42
97.42
13,356,900
Jul 31, 2026
93.25
94.75
92.25
94.58
94.58
11,006,000
Jul 30, 2026
92.46
93.48
91.71
93.31
93.31
18,432,600
Jul 29, 2026
91.84
94.27
91.80
92.37
92.37
13,726,400
Jul 28, 2026
90.97
92.73
89.63
91.78
91.78
24,515,300
Jul 27, 2026
89.91
91.86
89.59
90.91
90.91
26,170,300
Jul 24, 2026
88.29
88.71
87.28
87.98
87.98
14,461,400
Jul 23, 2026
89.63
89.81
86.78
87.10
87.10
13,723,600
Jul 22, 2026
91.82
91.85
88.73
89.02
89.02
15,887,200
Jul 21, 2026
91.98
93.11
91.44
91.82
91.82
9,746,600
Jul 20, 2026
92.19
94.23
92.01
92.98
92.98
11,822,000
Jul 17, 2026
91.74
93.77
91.71
92.80
92.80
10,121,100
Jul 16, 2026
94.17
94.44
92.10
93.70
93.70
8,071,900
Jul 15, 2026
94.66
95.58
93.71
93.94
93.94
9,173,300
Jul 14, 2026
90.37
94.32
90.23
93.63
93.63
17,202,800
Jul 13, 2026
92.55
93.56
91.49
92.70
92.70
6,795,400
Jul 10, 2026
94.97
95.22
92.14
92.41
92.41
10,399,400
Jul 9, 2026
90.70
94.04
90.35
93.88
93.88
13,605,500
Jul 8, 2026
92.89
93.20
91.20
92.48
92.48
11,698,500
Jul 7, 2026
95.84
96.20
93.60
94.13
94.13
10,710,800
Jul 6, 2026
92.37
95.36
92.17
94.79
94.79
18,295,400
Jul 2, 2026
93.37
94.97
93.20
93.57
93.57
24,892,500
Jul 1, 2026
92.40
94.64
91.85
93.34
93.34
26,990,000
Jun 30, 2026
89.09
90.79
88.81
90.60
90.60
17,842,500
Jun 29, 2026
89.84
91.20
89.39
89.89
89.89
18,377,100
Jun 26, 2026
85.15
88.42
85.09
88.20
88.20
19,832,900
Jun 25, 2026
85.75
86.07
84.29
84.76
84.76
14,970,300
Jun 24, 2026
86.76
88.11
86.11
86.17
86.17
19,229,300
Jun 23, 2026
87.48
88.30
87.16
87.32
87.32
15,950,800
Jun 22, 2026
88.18
90.61
86.62
87.31
87.31
23,332,400
Jun 18, 2026
89.56
89.56
87.30
89.09
89.09
24,331,300
Jun 17, 2026
90.84
92.11
89.03
89.16
89.16
19,569,600
Jun 16, 2026
92.28
92.98
90.87
91.37
91.37
11,964,900
Jun 15, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
92.18
93.63
91.60
92.68
92.68
13,410,300
Jun 12, 2026
90.63
91.20
88.96
90.70
90.68
14,992,900
Jun 11, 2026
90.00
91.33
88.95
90.92
90.90
20,571,500
Jun 10, 2026
91.22
93.84
91.07
91.58
91.56
12,974,500
Jun 9, 2026
95.07
96.40
90.34
92.95
92.93
25,503,700
Jun 8, 2026
96.04
96.62
95.05
95.65
95.63
12,374,800
Jun 5, 2026
99.41
100.00
95.08
95.85
95.83
19,514,000
Jun 4, 2026
100.05
101.26
99.06
100.06
100.04
17,144,700
Jun 3, 2026
103.33
103.50
99.93
100.20
100.18
24,946,400
Jun 2, 2026
104.57
105.77
102.96
104.73
104.71
24,586,000
Jun 1, 2026
104.02
108.06
102.95
107.70
107.68
40,104,400
May 29, 2026
96.89
101.69
96.53
101.66
101.64
37,721,000
May 28, 2026
93.40
96.14
92.96
95.68
95.66
17,442,600
May 27, 2026
92.57
94.33
92.27
93.05
93.03
13,180,000
May 26, 2026
93.97
94.87
93.01
94.05
94.03
18,696,000
May 22, 2026
93.20
94.92
93.13
94.01
93.99
11,681,300
May 21, 2026
92.12
92.97
91.58
92.48
92.46
12,795,500
May 20, 2026
90.93
93.32
90.04
93.32
93.30
18,689,500
May 19, 2026
93.81
94.78
91.85
91.95
91.93
26,334,000
May 18, 2026
91.06
93.29
90.73
92.87
92.85
31,004,700
May 15, 2026
90.36
92.71
89.90
91.78
91.76
28,612,300
May 14, 2026
88.70
91.08
87.66
90.64
90.62
17,069,900
May 13, 2026
88.82
89.02
87.50
88.60
88.58
17,058,900
May 12, 2026
90.70
90.87
88.76
89.44
89.42
25,300,700
May 11, 2026
90.10
90.79
89.81
90.69
90.67
13,442,600
May 8, 2026
89.83
91.15
88.28
91.15
91.13
17,106,600
May 7, 2026
90.01
91.98
89.92
90.85
90.83
29,902,800
May 6, 2026
88.27
88.42
86.33
87.82
87.80
23,584,700
May 5, 2026
88.59
88.83
87.10
88.27
88.25
18,348,900
May 4, 2026
87.23
89.36
87.02
88.44
88.42
18,374,400
May 1, 2026
86.12
87.04
84.87
86.63
86.61
23,314,400
Apr 30, 2026
83.90
84.11
82.18
83.91
83.89
26,292,700
Apr 29, 2026
84.49
84.55
83.26
84.50
84.48
11,182,900
Apr 28, 2026
85.24
86.02
84.56
85.00
84.98
18,507,400
Apr 27, 2026
84.72
86.10
84.12
85.43
85.41
17,131,500
Apr 24, 2026
84.36
85.40
83.42
85.20
85.18
21,746,900
Apr 23, 2026
85.43
85.57
82.32
83.57
83.55
49,153,500
Apr 22, 2026
87.87
89.04
87.48
88.74
88.72
23,478,300
Apr 21, 2026
86.76
88.85
85.87
86.68
86.66
29,962,800
Apr 20, 2026
85.03
86.35
84.50
86.30
86.28
15,906,400
Apr 17, 2026
86.23
86.52
84.76
85.08
85.06
28,710,000
Apr 16, 2026
85.13
85.33
83.26
84.36
84.34
34,648,100
Apr 15, 2026
80.68
83.25
80.13
82.98
82.96
29,219,500
Apr 14, 2026
80.12
81.24
78.88
79.48
79.47
28,354,200
Apr 13, 2026
75.05
78.73
74.85
78.70
78.69
37,739,600
Apr 10, 2026
76.50
76.50
73.93
74.67
74.66
49,422,500
Apr 9, 2026
79.15
79.29
75.85
76.64
76.63
38,649,200
Apr 8, 2026
83.14
83.69
79.28
79.75
79.74
27,044,100
Apr 7, 2026
79.83
80.65
78.86
80.50
80.48
10,652,600
Apr 6, 2026
80.42
80.93
79.76
80.46
80.44
6,841,100
Apr 2, 2026
78.94
80.71
77.92
80.34
80.32
19,202,000
Apr 1, 2026
80.75
80.83
78.67
79.77
79.76
19,061,900
Mar 31, 2026
78.48
80.25
77.90
80.05
80.03
25,627,900
Mar 30, 2026
77.74
78.99
76.98
77.62
77.61
23,523,200
Mar 27, 2026
78.44
78.67
76.61
76.89
76.88
17,244,300
Mar 26, 2026
79.54
81.24
79.32
79.75
79.74
20,723,300
Mar 25, 2026
82.08
82.55
79.94
80.40
80.38
28,215,700
Mar 24, 2026
83.88
83.95
80.67
80.82
80.80
26,148,100
Mar 23, 2026
83.85
85.32
83.55
84.44
84.42
18,036,600
Mar 20, 2026
83.84
83.84
82.31
82.99
82.97
18,578,300
Mar 19, 2026
83.89
85.40
83.61
84.46
84.44
20,521,900
Mar 18, 2026
84.74
85.93
84.33
84.34
84.32
11,633,700
Mar 17, 2026
84.99
87.09
84.86
85.53
85.51
13,394,400
Mar 16, 2026
84.94
85.38
84.53
84.95
84.93
13,689,700
Mar 13, 2026
84.95
85.87
83.62
84.19
84.17
19,114,100
Mar 12, 2026
85.59
86.94
84.97
84.99
84.97
32,457,600
Mar 11, 2026
86.57
87.72
84.79
85.74
85.72
26,081,700
Mar 10, 2026
87.79
88.00
84.92
85.65
85.63
35,674,100
Mar 9, 2026
87.05
88.13
86.34
87.71
87.69
31,948,900
Mar 6, 2026
86.93
88.58
86.47
87.97
87.95
29,347,000
Mar 5, 2026
85.65
88.35
85.59
87.62
87.60
42,023,300
Mar 4, 2026
84.17
86.21
84.08
85.65
85.63
32,063,200
Mar 3, 2026
81.09
84.67
80.89
84.12
84.10
44,914,800
Mar 2, 2026
80.72
83.29
80.51
82.77
82.75
33,334,800
Feb 27, 2026
80.30
81.63
80.00
81.57
81.55
25,153,400
Feb 26, 2026
81.44
83.06
81.13
82.60
82.58
44,117,900
Feb 25, 2026
78.66
80.87
78.26
80.85
80.83
36,737,000
Feb 24, 2026
76.90
79.14
76.26
78.41
78.40
50,584,600
Feb 23, 2026
79.49
79.49
76.43
76.94
76.93
44,121,400
Feb 20, 2026
81.18
83.01
80.40
80.78
80.76
21,967,400
Feb 19, 2026
81.83
82.23
80.99
81.78
81.76
12,386,300
Feb 18, 2026
80.97
82.70
80.11
82.00
81.98
19,962,600
Feb 17, 2026
82.11
82.49
79.91
80.96
80.94
21,446,600
Feb 13, 2026
81.52
83.40
80.94
82.77
82.75
27,101,100
Feb 12, 2026
82.91
83.17
79.71
80.96
80.94
30,633,500
Feb 11, 2026
85.34
85.54
81.93
83.23
83.21
34,726,300
Feb 10, 2026
85.71
87.08
85.28
85.41
85.39
26,404,800
Feb 9, 2026
82.60
85.44
81.78
85.06
85.04
29,011,400
Feb 6, 2026
81.57
82.53
80.21
82.46
82.44
38,552,200
Feb 5, 2026
83.04
83.93
79.27
79.67
79.66
44,959,000
Feb 4, 2026
84.05
84.78
81.53
83.84
83.82
45,280,300
Feb 3, 2026
89.37
89.37
84.30
85.39
85.37
26,636,300
Feb 2, 2026
91.14
91.36
89.29
89.52
89.50
9,660,700
Jan 30, 2026
91.94
92.15
89.73
90.31
90.29
14,835,600
Jan 29, 2026
94.49
94.49
90.65
92.27
92.25
23,323,000
Jan 28, 2026
98.10
98.95
96.94
97.06
97.04
9,073,800
Jan 27, 2026
99.08
99.28
97.42
97.76
97.74
9,684,400
Jan 26, 2026
98.00
99.34
97.82
98.81
98.79
8,478,800
Jan 23, 2026
96.89
98.56
96.78
97.71
97.69
9,745,900
Jan 22, 2026
96.42
96.96
95.81
96.94
96.92
7,214,700
Jan 21, 2026
96.09
96.40
94.23
95.40
95.38
9,514,000
Jan 20, 2026
96.30
97.27
95.80
95.93
95.91
10,577,900
Jan 16, 2026
100.00
100.09
98.09
98.31
98.29
7,824,500
Jan 15, 2026
101.50
101.66
99.47
99.78
99.76
9,024,200
Jan 14, 2026
102.92
103.10
100.09
101.07
101.05
7,742,400
Jan 13, 2026
104.97
105.46
102.94
103.35
103.33
7,434,700
Jan 12, 2026
104.41
105.61
104.20
105.35
105.33
3,232,700
Jan 9, 2026
104.46
105.28
103.53
105.00
104.98
3,407,400
Jan 8, 2026
105.63
105.70
104.25
104.44
104.42
3,038,000
Jan 7, 2026
105.00
107.30
105.00
106.24
106.22
3,216,300
Jan 6, 2026
103.55
104.96
103.34
104.92
104.90
3,910,200
Jan 5, 2026
103.47
104.59
102.99
103.63
103.61
4,848,500
Jan 2, 2026
106.49
106.49
101.93
102.62
102.60
6,019,800
Dec 31, 2025
107.08
107.08
105.66
105.69
105.67
1,921,500
Dec 30, 2025
107.22
107.71
106.92
106.99
106.97
1,573,200
Dec 29, 2025
107.31
108.17
107.05
107.39
107.37
1,665,200
Dec 26, 2025
108.10
108.47
107.73
108.10
108.08
1,213,000
Dec 24, 2025
107.93
108.32
107.66
108.23
108.21
766,700
Dec 23, 2025
108.48
108.78
107.33
108.07
108.05
2,428,800
Dec 22, 2025
108.35
109.19
108.19
108.95
108.93
2,801,800
Dec 19, 2025
106.95
108.04
106.75
107.76
107.74
3,551,100
Dec 18, 2025
105.86
106.87
105.64
106.18
106.16
3,676,400
Dec 17, 2025
106.34
107.11
104.67
104.70
104.68
3,623,000
Dec 16, 2025
104.96
106.50
104.94
106.31
106.29
5,923,600
Dec 15, 2025
107.65
107.83
105.35
105.39
105.37
5,911,800
Dec 12, 2025
109.56
109.68
107.39
107.97
107.95
6,165,500
Dec 11, 2025
108.55
110.33
108.37
109.78
109.76
8,112,800
Dec 10, 2025
109.72
110.85
109.20
110.08
110.06
7,544,600
Dec 9, 2025
109.00
110.37
109.00
109.95
109.93
3,291,300
Dec 8, 2025
109.96
110.33
108.93
109.40
109.38
7,700,100
Dec 5, 2025
108.39
109.86
108.29
109.46
109.44
4,144,200
Dec 4, 2025
107.32
108.05
106.65
107.95
107.93
4,835,000
Dec 3, 2025
104.57
106.73
104.12
106.68
106.66
3,927,300
Dec 2, 2025
104.92
106.02
104.78
105.22
105.20
4,386,800
Dec 1, 2025
103.06
104.56
102.59
104.07
104.05
3,903,800
Nov 28, 2025
103.25
104.17
103.21
104.09
104.07
2,751,100
Nov 26, 2025
103.97
103.97
102.39
102.97
102.95
4,301,900
Nov 25, 2025
101.53
103.42
100.64
103.19
103.17
4,399,900
Nov 24, 2025
101.40
102.57
100.80
102.23
102.21
5,769,300
Nov 21, 2025
100.81
101.99
98.70
100.92
100.90
8,921,400
Nov 20, 2025
105.46
105.98
100.64
100.80
100.78
10,513,400
Nov 19, 2025
104.23
105.20
103.24
103.89
103.87
4,603,600
Nov 18, 2025
104.57
105.45
103.47
104.41
104.39
7,837,700
Nov 17, 2025
106.84
107.43
104.71
105.49
105.47
4,256,500
Nov 14, 2025
105.16
108.57
104.75
107.44
107.42
6,437,900
Nov 13, 2025
109.11
109.24
106.52
106.84
106.82
6,434,000
Nov 12, 2025
111.50
111.53
109.25
109.85
109.83
5,185,200
Nov 11, 2025
111.03
111.48
110.29
111.03
111.01
6,646,700
Nov 10, 2025
110.70
111.94
110.37
111.78
111.76
6,825,300
Nov 7, 2025
108.02
109.54
106.88
109.48
109.46
7,537,900
Nov 6, 2025
111.50
111.59
108.50
109.31
109.29
7,338,400
Nov 5, 2025
111.92
112.16
111.08
111.75
111.73
6,207,600
Nov 4, 2025
113.40
113.94
111.61
112.00
111.98
3,630,800
Nov 3, 2025
116.04
116.32
113.96
115.70
115.68
3,228,500
Oct 31, 2025
114.66
115.85
114.50
115.51
115.49
3,249,000
Oct 30, 2025
114.17
115.74
113.75
113.97
113.95
4,082,700
Oct 29, 2025
116.15
116.22
114.50
115.22
115.20
5,760,200
Oct 28, 2025
117.44
117.76
116.65
116.72
116.70
2,247,900
Oct 27, 2025
117.75
117.75
116.77
117.08
117.06
2,454,800
Oct 24, 2025
116.04
116.77
115.76
116.00
115.98
2,045,100
Oct 23, 2025
113.31
114.87
113.31
114.79
114.77
1,860,900
Oct 22, 2025
114.93
114.95
112.60
113.51
113.49
3,127,900
Oct 21, 2025
113.83
115.41
113.29
115.01
114.99
3,546,000
Oct 20, 2025
113.14
114.16
112.95
113.89
113.87
3,334,100
Oct 17, 2025
111.85
113.17
111.47
112.68
112.66
2,925,300
Oct 16, 2025
114.52
115.03
112.21
112.80
112.78
3,690,800
Oct 15, 2025
114.70
114.81
112.31
113.29
113.27
2,243,100
Oct 14, 2025
113.08
114.57
111.65
113.59
113.57
3,272,300
Oct 13, 2025
113.43
114.79
112.88
114.64
114.62
3,941,900
Oct 10, 2025
115.85
116.43
112.03
112.09
112.07
5,285,800
Oct 9, 2025
115.55
115.81
114.65
115.67
115.65
2,723,000
Oct 8, 2025
114.59
115.81
114.59
115.69
115.67
4,220,600
Oct 7, 2025
115.86
116.02
113.14
114.37
114.35
5,962,100
Oct 6, 2025
115.72
117.32
115.22
115.62
115.60
5,353,600
Oct 3, 2025
115.79
116.29
114.51
114.83
114.81
3,534,900
Oct 2, 2025
115.69
115.90
115.03
115.72
115.70
3,377,300
Oct 1, 2025
114.77
115.49
114.25
115.07
115.05
3,476,700
Sep 30, 2025
115.96
116.04
114.02
115.01
114.99
3,514,900
Sep 29, 2025
115.62
116.46
115.59
115.98
115.96
2,788,600
Sep 26, 2025
114.18
115.15
113.66
114.97
114.95
3,483,600
Sep 25, 2025
113.80
114.47
112.91
113.90
113.88
3,525,200
Sep 24, 2025
116.78
117.01
114.67
115.22
115.20
2,475,500
Sep 23, 2025
117.82
117.99
116.06
116.40
116.38
4,560,200
Sep 22, 2025
116.57
117.89
115.83
117.79
117.77
4,849,100
Sep 19, 2025
115.79
117.36
115.72
117.19
117.17
4,535,900
Sep 18, 2025
114.31
115.80
114.24
115.37
115.35
8,158,500
Sep 17, 2025
112.78
113.53
111.64
113.22
113.20
4,729,800
Sep 16, 2025
113.43
113.48
112.36
112.72
112.70
3,199,900
Sep 15, 2025
112.33
112.95
112.13
112.81
112.79
4,937,300
Sep 12, 2025
112.70
112.86
111.51
111.67
111.65
4,690,500
Sep 11, 2025
112.98
113.26
112.09
112.40
112.38
6,414,700
Sep 10, 2025
113.33
114.13
111.80
112.24
112.22
18,169,300
Sep 9, 2025
110.29
110.66
109.52
110.52
110.50
4,822,600
Sep 8, 2025
109.09
110.08
108.89
110.02
110.00
5,750,800
Sep 5, 2025
108.10
108.68
106.46
108.14
108.12
5,579,100
