iShares Expanded Tech-Software Sector ETF (IGV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	101.66	103.01	101.29	102.69	+3.29%	8,166,800
2026-08-06	97.61	99.62	97.61	99.42	-1.87%	16,800,700
2026-08-05	103.35	103.72	101.21	101.31	-0.68%	9,771,500
2026-08-04	98.18	102.38	98.14	102.00	+4.70%	12,306,800
2026-08-03	96.75	97.85	96.14	97.42	+3.00%	13,356,900
2026-07-31	93.25	94.75	92.25	94.58	+1.36%	11,006,000
2026-07-30	92.46	93.48	91.71	93.31	+1.02%	18,432,600
2026-07-29	91.84	94.27	91.80	92.37	+0.64%	13,726,400
2026-07-28	90.97	92.73	89.63	91.78	+0.96%	24,515,300
2026-07-27	89.91	91.86	89.59	90.91	+3.33%	26,170,300
2026-07-24	88.29	88.71	87.28	87.98	+1.01%	14,461,400
2026-07-23	89.63	89.81	86.78	87.10	-2.16%	13,723,600
2026-07-22	91.82	91.85	88.73	89.02	-3.05%	15,887,200
2026-07-21	91.98	93.11	91.44	91.82	-1.25%	9,746,600
2026-07-20	92.19	94.23	92.01	92.98	+0.19%	11,822,000
2026-07-17	91.74	93.77	91.71	92.80	-0.96%	10,121,100
2026-07-16	94.17	94.44	92.10	93.70	-0.26%	8,071,900
2026-07-15	94.66	95.58	93.71	93.94	+0.33%	9,173,300
2026-07-14	90.37	94.32	90.23	93.63	+1.00%	17,202,800
2026-07-13	92.55	93.56	91.49	92.70	+0.31%	6,795,400
2026-07-10	94.97	95.22	92.14	92.41	-1.57%	10,399,400
2026-07-09	90.70	94.04	90.35	93.88	+1.51%	13,605,500
2026-07-08	92.89	93.20	91.20	92.48	-1.75%	11,698,500
2026-07-07	95.84	96.20	93.60	94.13	-0.70%	10,710,800
2026-07-06	92.37	95.36	92.17	94.79	+1.30%	18,295,400
2026-07-02	93.37	94.97	93.20	93.57	+0.25%	24,892,500
2026-07-01	92.40	94.64	91.85	93.34	+3.02%	26,990,000
2026-06-30	89.09	90.79	88.81	90.60	+0.79%	17,842,500
2026-06-29	89.84	91.20	89.39	89.89	+1.92%	18,377,100
2026-06-26	85.15	88.42	85.09	88.20	+4.06%	19,832,900
2026-06-25	85.75	86.07	84.29	84.76	-1.64%	14,970,300
2026-06-24	86.76	88.11	86.11	86.17	-1.32%	19,229,300
2026-06-23	87.48	88.30	87.16	87.32	+0.01%	15,950,800
2026-06-22	88.18	90.61	86.62	87.31	-2.00%	23,332,400
2026-06-18	89.56	89.56	87.30	89.09	-0.08%	24,331,300
2026-06-17	90.84	92.11	89.03	89.16	-2.42%	19,569,600
2026-06-16	92.28	92.98	90.87	91.37	-1.41%	11,964,900
2026-06-15	92.18	93.63	91.60	92.68	+2.18%	13,410,300
2026-06-12	90.63	91.20	88.96	90.70	-0.24%	14,992,900
2026-06-11	90.00	91.33	88.95	90.92	-0.72%	20,571,500
2026-06-10	91.22	93.84	91.07	91.58	-1.47%	12,974,500
2026-06-09	95.07	96.40	90.34	92.95	-2.82%	25,503,700
2026-06-08	96.04	96.62	95.05	95.65	-0.21%	12,374,800
2026-06-05	99.41	100.00	95.08	95.85	-4.21%	19,514,000
2026-06-04	100.05	101.26	99.06	100.06	-0.14%	17,144,700
2026-06-03	103.33	103.50	99.93	100.20	-4.33%	24,946,400
2026-06-02	104.57	105.77	102.96	104.73	-2.76%	24,586,000
2026-06-01	104.02	108.06	102.95	107.70	+5.94%	40,104,400
2026-05-29	96.89	101.69	96.53	101.66	+6.25%	37,721,000
2026-05-28	93.40	96.14	92.96	95.68	+2.83%	17,442,600
2026-05-27	92.57	94.33	92.27	93.05	-1.06%	13,180,000
2026-05-26	93.97	94.87	93.01	94.05	+0.04%	18,696,000
2026-05-22	93.20	94.92	93.13	94.01	+1.65%	11,681,300
2026-05-21	92.12	92.97	91.58	92.48	-0.90%	12,795,500
2026-05-20	90.93	93.32	90.04	93.32	+1.49%	18,689,500
2026-05-19	93.81	94.78	91.85	91.95	-0.99%	26,334,000
2026-05-18	91.06	93.29	90.73	92.87	+1.19%	31,004,700
2026-05-15	90.36	92.71	89.90	91.78	+1.26%	28,612,300
2026-05-14	88.70	91.08	87.66	90.64	+2.30%	17,069,900
2026-05-13	88.82	89.02	87.50	88.60	-0.94%	17,058,900
2026-05-12	90.70	90.87	88.76	89.44	-1.38%	25,300,700
2026-05-11	90.10	90.79	89.81	90.69	-0.50%	13,442,600
2026-05-08	89.83	91.15	88.28	91.15	+0.33%	17,106,600
2026-05-07	90.01	91.98	89.92	90.85	+3.45%	29,902,800
2026-05-06	88.27	88.42	86.33	87.82	-0.51%	23,584,700
2026-05-05	88.59	88.83	87.10	88.27	-0.19%	18,348,900
2026-05-04	87.23	89.36	87.02	88.44	+2.09%	18,374,400
2026-05-01	86.12	87.04	84.87	86.63	+3.24%	23,314,400
2026-04-30	83.90	84.11	82.18	83.91	-0.70%	26,292,700
2026-04-29	84.49	84.55	83.26	84.50	-0.59%	11,182,900
2026-04-28	85.24	86.02	84.56	85.00	-0.50%	18,507,400
2026-04-27	84.72	86.10	84.12	85.43	+0.27%	17,131,500
2026-04-24	84.36	85.40	83.42	85.20	+1.95%	21,746,900
2026-04-23	85.43	85.57	82.32	83.57	-5.83%	49,153,500
2026-04-22	87.87	89.04	87.48	88.74	+2.38%	23,478,300
2026-04-21	86.76	88.85	85.87	86.68	+0.44%	29,962,800
2026-04-20	85.03	86.35	84.50	86.30	+1.43%	15,906,400
2026-04-17	86.23	86.52	84.76	85.08	+0.85%	28,710,000
2026-04-16	85.13	85.33	83.26	84.36	+1.66%	34,648,100
2026-04-15	80.68	83.25	80.13	82.98	+4.40%	29,219,500
2026-04-14	80.12	81.24	78.88	79.48	+0.99%	28,354,200
2026-04-13	75.05	78.73	74.85	78.70	+5.40%	37,739,600
2026-04-10	76.50	76.50	73.93	74.67	-2.57%	49,422,500
2026-04-09	79.15	79.29	75.85	76.64	-3.90%	38,649,200
2026-04-08	83.14	83.69	79.28	79.75	-0.93%	27,044,100
2026-04-07	79.83	80.65	78.86	80.50	+0.05%	10,652,600
2026-04-06	80.42	80.93	79.76	80.46	+0.15%	6,841,100
2026-04-02	78.94	80.71	77.92	80.34	+0.71%	19,202,000
2026-04-01	80.75	80.83	78.67	79.77	-0.35%	19,061,900
2026-03-31	78.48	80.25	77.90	80.05	+3.13%	25,627,900
2026-03-30	77.74	78.99	76.98	77.62	+0.95%	23,523,200
2026-03-27	78.44	78.67	76.61	76.89	-3.59%	17,244,300
2026-03-26	79.54	81.24	79.32	79.75	-0.81%	20,723,300
2026-03-25	82.08	82.55	79.94	80.40	-0.52%	28,215,700
2026-03-24	83.88	83.95	80.67	80.82	-4.29%	26,148,100
2026-03-23	83.85	85.32	83.55	84.44	+1.75%	18,036,600
2026-03-20	83.84	83.84	82.31	82.99	-1.74%	18,578,300
2026-03-19	83.89	85.40	83.61	84.46	+0.14%	20,521,900
2026-03-18	84.74	85.93	84.33	84.34	-1.39%	11,633,700
2026-03-17	84.99	87.09	84.86	85.53	+0.68%	13,394,400
2026-03-16	84.94	85.38	84.53	84.95	+0.90%	13,689,700
2026-03-13	84.95	85.87	83.62	84.19	-0.94%	19,114,100
2026-03-12	85.59	86.94	84.97	84.99	-0.87%	32,457,600
2026-03-11	86.57	87.72	84.79	85.74	+0.11%	26,081,700
2026-03-10	87.79	88.00	84.92	85.65	-2.35%	35,674,100
2026-03-09	87.05	88.13	86.34	87.71	-0.30%	31,948,900
2026-03-06	86.93	88.58	86.47	87.97	+0.40%	29,347,000
2026-03-05	85.65	88.35	85.59	87.62	+2.30%	42,023,300
2026-03-04	84.17	86.21	84.08	85.65	+1.82%	32,063,200
2026-03-03	81.09	84.67	80.89	84.12	+1.63%	44,914,800
2026-03-02	80.72	83.29	80.51	82.77	+1.47%	33,334,800
2026-02-27	80.30	81.63	80.00	81.57	-1.25%	25,153,400
2026-02-26	81.44	83.06	81.13	82.60	+2.16%	44,117,900
2026-02-25	78.66	80.87	78.26	80.85	+3.11%	36,737,000
2026-02-24	76.90	79.14	76.26	78.41	+1.91%	50,584,600
2026-02-23	79.49	79.49	76.43	76.94	-4.75%	44,121,400
2026-02-20	81.18	83.01	80.40	80.78	-1.22%	21,967,400
2026-02-19	81.83	82.23	80.99	81.78	-0.27%	12,386,300
2026-02-18	80.97	82.70	80.11	82.00	+1.28%	19,962,600
2026-02-17	82.11	82.49	79.91	80.96	-2.19%	21,446,600
2026-02-13	81.52	83.40	80.94	82.77	+2.24%	27,101,100
2026-02-12	82.91	83.17	79.71	80.96	-2.73%	30,633,500
2026-02-11	85.34	85.54	81.93	83.23	-2.55%	34,726,300
2026-02-10	85.71	87.08	85.28	85.41	+0.41%	26,404,800
2026-02-09	82.60	85.44	81.78	85.06	+3.15%	29,011,400
2026-02-06	81.57	82.53	80.21	82.46	+3.50%	38,552,200
2026-02-05	83.04	83.93	79.27	79.67	-4.97%	44,959,000
2026-02-04	84.05	84.78	81.53	83.84	-1.82%	45,280,300
2026-02-03	89.37	89.37	84.30	85.39	-4.61%	26,636,300
2026-02-02	91.14	91.36	89.29	89.52	-0.87%	9,660,700
2026-01-30	91.94	92.15	89.73	90.31	-2.12%	14,835,600
2026-01-29	94.49	94.49	90.65	92.27	-4.94%	23,323,000
2026-01-28	98.10	98.95	96.94	97.06	-0.72%	9,073,800
2026-01-27	99.08	99.28	97.42	97.76	-1.06%	9,684,400
2026-01-26	98.00	99.34	97.82	98.81	+1.13%	8,478,800
2026-01-23	96.89	98.56	96.78	97.71	+0.79%	9,745,900
2026-01-22	96.42	96.96	95.81	96.94	+1.61%	7,214,700
2026-01-21	96.09	96.40	94.23	95.40	-0.55%	9,514,000
2026-01-20	96.30	97.27	95.80	95.93	-2.42%	10,577,900
2026-01-16	100.00	100.09	98.09	98.31	-1.47%	7,824,500
2026-01-15	101.50	101.66	99.47	99.78	-1.28%	9,024,200
2026-01-14	102.92	103.10	100.09	101.07	-2.21%	7,742,400
2026-01-13	104.97	105.46	102.94	103.35	-1.90%	7,434,700
2026-01-12	104.41	105.61	104.20	105.35	+0.33%	3,232,700
2026-01-09	104.46	105.28	103.53	105.00	+0.54%	3,407,400
2026-01-08	105.63	105.70	104.25	104.44	-1.69%	3,038,000
2026-01-07	105.00	107.30	105.00	106.24	+1.26%	3,216,300
2026-01-06	103.55	104.96	103.34	104.92	+1.24%	3,910,200
2026-01-05	103.47	104.59	102.99	103.63	+0.98%	4,848,500
2026-01-02	106.49	106.49	101.93	102.62	-2.90%	6,019,800
2025-12-31	107.08	107.08	105.66	105.69	-1.22%	1,921,500
2025-12-30	107.22	107.71	106.92	106.99	-0.37%	1,573,200
2025-12-29	107.31	108.17	107.05	107.39	-0.66%	1,665,200
2025-12-26	108.10	108.47	107.73	108.10	-0.12%	1,213,000
2025-12-24	107.93	108.32	107.66	108.23	+0.15%	766,700
2025-12-23	108.48	108.78	107.33	108.07	-0.81%	2,428,800
2025-12-22	108.35	109.19	108.19	108.95	+1.10%	2,801,800
2025-12-19	106.95	108.04	106.75	107.76	+1.49%	3,551,100
2025-12-18	105.86	106.87	105.64	106.18	+1.41%	3,676,400
2025-12-17	106.34	107.11	104.67	104.70	-1.51%	3,623,000
2025-12-16	104.96	106.50	104.94	106.31	+0.87%	5,923,600
2025-12-15	107.65	107.83	105.35	105.39	-2.39%	5,911,800
2025-12-12	109.56	109.68	107.39	107.97	-1.65%	6,165,500
2025-12-11	108.55	110.33	108.37	109.78	-0.27%	8,112,800
2025-12-10	109.72	110.85	109.20	110.08	+0.12%	7,544,600
2025-12-09	109.00	110.37	109.00	109.95	+0.50%	3,291,300
2025-12-08	109.96	110.33	108.93	109.40	-0.05%	7,700,100
2025-12-05	108.39	109.86	108.29	109.46	+1.40%	4,144,200
2025-12-04	107.32	108.05	106.65	107.95	+1.19%	4,835,000
2025-12-03	104.57	106.73	104.12	106.68	+1.39%	3,927,300
2025-12-02	104.92	106.02	104.78	105.22	+1.11%	4,386,800
2025-12-01	103.06	104.56	102.59	104.07	-0.02%	3,903,800
2025-11-28	103.25	104.17	103.21	104.09	+1.09%	2,751,100
2025-11-26	103.97	103.97	102.39	102.97	-0.21%	4,301,900
2025-11-25	101.53	103.42	100.64	103.19	+0.94%	4,399,900
2025-11-24	101.40	102.57	100.80	102.23	+1.30%	5,769,300
2025-11-21	100.81	101.99	98.70	100.92	+0.12%	8,921,400
2025-11-20	105.46	105.98	100.64	100.80	-2.97%	10,513,400
2025-11-19	104.23	105.20	103.24	103.89	-0.50%	4,603,600
2025-11-18	104.57	105.45	103.47	104.41	-1.02%	7,837,700
2025-11-17	106.84	107.43	104.71	105.49	-1.81%	4,256,500
2025-11-14	105.16	108.57	104.75	107.44	+0.56%	6,437,900
2025-11-13	109.11	109.24	106.52	106.84	-2.74%	6,434,000
2025-11-12	111.50	111.53	109.25	109.85	-1.06%	5,185,200
2025-11-11	111.03	111.48	110.29	111.03	-0.67%	6,646,700
2025-11-10	110.70	111.94	110.37	111.78	+2.10%	6,825,300
2025-11-07	108.02	109.54	106.88	109.48	+0.16%	7,537,900
2025-11-06	111.50	111.59	108.50	109.31	-2.18%	7,338,400
2025-11-05	111.92	112.16	111.08	111.75	-0.22%	6,207,600
2025-11-04	113.40	113.94	111.61	112.00	-3.20%	3,630,800
2025-11-03	116.04	116.32	113.96	115.70	+0.16%	3,228,500
2025-10-31	114.66	115.85	114.50	115.51	+1.35%	3,249,000
2025-10-30	114.17	115.74	113.75	113.97	-1.08%	4,082,700
2025-10-29	116.15	116.22	114.50	115.22	-1.29%	5,760,200
2025-10-28	117.44	117.76	116.65	116.72	-0.31%	2,247,900
2025-10-27	117.75	117.75	116.77	117.08	+0.93%	2,454,800
2025-10-24	116.04	116.77	115.76	116.00	+1.05%	2,045,100
2025-10-23	113.31	114.87	113.31	114.79	+1.13%	1,860,900
2025-10-22	114.93	114.95	112.60	113.51	-1.30%	3,127,900
2025-10-21	113.83	115.41	113.29	115.01	+0.98%	3,546,000
2025-10-20	113.14	114.16	112.95	113.89	+1.07%	3,334,100
2025-10-17	111.85	113.17	111.47	112.68	-0.11%	2,925,300
2025-10-16	114.52	115.03	112.21	112.80	-0.43%	3,690,800
2025-10-15	114.70	114.81	112.31	113.29	-0.26%	2,243,100
2025-10-14	113.08	114.57	111.65	113.59	-0.92%	3,272,300
2025-10-13	113.43	114.79	112.88	114.64	+2.27%	3,941,900
2025-10-10	115.85	116.43	112.03	112.09	-3.10%	5,285,800
2025-10-09	115.55	115.81	114.65	115.67	-0.02%	2,723,000
2025-10-08	114.59	115.81	114.59	115.69	+1.15%	4,220,600
2025-10-07	115.86	116.02	113.14	114.37	-1.08%	5,962,100
2025-10-06	115.72	117.32	115.22	115.62	+0.69%	5,353,600
2025-10-03	115.79	116.29	114.51	114.83	-0.77%	3,534,900
2025-10-02	115.69	115.90	115.03	115.72	+0.56%	3,377,300
2025-10-01	114.77	115.49	114.25	115.07	+0.05%	3,476,700
2025-09-30	115.96	116.04	114.02	115.01	-0.84%	3,514,900
2025-09-29	115.62	116.46	115.59	115.98	+0.88%	2,788,600
2025-09-26	114.18	115.15	113.66	114.97	+0.94%	3,483,600
2025-09-25	113.80	114.47	112.91	113.90	-1.15%	3,525,200
2025-09-24	116.78	117.01	114.67	115.22	-1.01%	2,475,500
2025-09-23	117.82	117.99	116.06	116.40	-1.18%	4,560,200
2025-09-22	116.57	117.89	115.83	117.79	+0.51%	4,849,100
2025-09-19	115.79	117.36	115.72	117.19	+1.58%	4,535,900
2025-09-18	114.31	115.80	114.24	115.37	+1.90%	8,158,500
2025-09-17	112.78	113.53	111.64	113.22	+0.44%	4,729,800
2025-09-16	113.43	113.48	112.36	112.72	-0.08%	3,199,900
2025-09-15	112.33	112.95	112.13	112.81	+1.02%	4,937,300
2025-09-12	112.70	112.86	111.51	111.67	-0.65%	4,690,500
2025-09-11	112.98	113.26	112.09	112.40	+0.14%	6,414,700
2025-09-10	113.33	114.13	111.80	112.24	+1.56%	18,169,300
2025-09-09	110.29	110.66	109.52	110.52	+0.45%	4,822,600
2025-09-08	109.09	110.08	108.89	110.02	+1.74%	5,750,800
2025-09-05	108.10	108.68	106.46	108.14	+1.22%	5,579,100
2025-09-04	106.51	106.98	105.30	106.84	-0.45%	10,649,900
2025-09-03	107.36	107.70	106.59	107.32	+0.05%	3,316,600
2025-09-02	106.05	107.32	105.67	107.27	-0.77%	4,474,800
2025-08-29	109.18	109.40	107.60	108.10	-0.91%	5,896,700
2025-08-28	107.68	109.24	107.56	109.09	+1.53%	3,945,900
2025-08-27	107.00	107.65	106.70	107.45	+0.83%	3,902,100
2025-08-26	106.59	107.10	106.15	106.57	-0.11%	3,997,900
2025-08-25	107.18	107.42	106.26	106.69	-0.72%	2,665,500
2025-08-22	105.50	108.17	105.27	107.46	+1.42%	4,831,500
2025-08-21	105.79	106.37	105.19	105.96	-0.35%	2,062,500
2025-08-20	105.96	106.61	104.48	106.33	-0.23%	7,324,500
2025-08-19	109.59	109.66	106.34	106.58	-2.59%	7,277,100
2025-08-18	108.88	109.48	108.42	109.41	+0.27%	3,770,800
2025-08-15	108.53	109.45	107.96	109.11	+0.71%	5,601,400
2025-08-14	108.89	109.33	107.87	108.34	-1.10%	12,649,300
2025-08-13	110.38	110.74	109.09	109.54	-0.02%	8,647,400
2025-08-12	108.81	109.83	107.96	109.56	+1.10%	5,786,200
2025-08-11	109.31	110.46	108.14	108.37	-1.15%	6,112,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+8.45%). Worst month: Feb (-4.16%). Based on 5 years of daily data (2022–2026).

Jan+1.89%
Feb-4.16%
Mar-0.50%
Apr+0.60%
May+8.45%
Jun+1.60%
Jul+1.81%
Aug+0.96%
Sep+2.28%
Oct+1.76%
Nov+5.42%
Dec-1.96%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares Expanded Tech-Software Sector ETF's (IGV) latest close?

102.69 on 2026-08-07, from the Closelook data lake's daily price record.

What is IGV's 52-week high and low?

117.99 high and 73.93 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares Expanded Tech-Software Sector ETF's strongest and weakest month historically?

Historically, IGV's strongest calendar month has been May (average +8.45%) and its weakest Feb (average -4.16%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.