Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

89.52 -0.79 (-0.87%)

Official Closing Price Updated: 8:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	91.14	91.36	89.29	89.52	9,658,097	-0.79(-0.87%)
Jan 30, 2026	91.94	92.15	89.72	90.31	14,835,634	-1.96(-2.12%)
Jan 29, 2026	94.49	94.49	90.65	92.27	23,320,340	-4.79(-4.94%)
Jan 28, 2026	98.10	98.95	96.95	97.06	9,022,212	-0.70(-0.72%)
Jan 27, 2026	99.07	99.28	97.42	97.76	9,643,052	-1.05(-1.06%)
Jan 26, 2026	98.00	99.34	97.82	98.81	8,573,497	+1.10(+1.13%)
Jan 23, 2026	96.89	98.56	96.78	97.71	9,746,312	+0.77(+0.79%)
Jan 22, 2026	96.42	96.94	95.81	96.94	7,211,988	+1.54(+1.61%)
Jan 21, 2026	96.09	96.40	94.23	95.40	9,500,355	-0.53(-0.55%)
Jan 20, 2026	96.30	97.27	95.80	95.93	10,578,865	-2.38(-2.42%)
Jan 16, 2026	100.00	100.09	98.08	98.31	7,824,485	-1.47(-1.47%)
Jan 15, 2026	101.50	101.66	99.47	99.78	9,021,992	-1.29(-1.28%)
Jan 14, 2026	102.92	103.10	100.09	101.07	7,740,932	-2.28(-2.21%)
Jan 13, 2026	104.97	105.46	102.94	103.35	7,434,661	-2.00(-1.90%)
Jan 12, 2026	104.41	105.61	104.20	105.35	3,232,843	+0.35(+0.33%)
Jan 09, 2026	104.46	105.28	103.53	105.00	3,407,434	+0.56(+0.54%)
Jan 08, 2026	105.63	105.70	104.25	104.44	3,037,180	-1.80(-1.69%)
Jan 07, 2026	105.00	107.30	105.00	106.24	3,216,273	+1.32(+1.26%)
Jan 06, 2026	103.55	104.96	103.34	104.92	3,910,166	+1.29(+1.24%)
Jan 05, 2026	103.47	104.59	102.99	103.63	4,848,454	+1.01(+0.98%)
Jan 02, 2026	106.49	106.49	101.93	102.62	6,020,170	-3.07(-2.90%)
Dec 31, 2025	107.08	107.08	105.66	105.69	1,921,492	-1.30(-1.22%)
Dec 30, 2025	107.22	107.71	106.92	106.99	1,573,246	-0.40(-0.37%)
Dec 29, 2025	107.31	108.17	107.05	107.39	1,665,239	-0.71(-0.66%)
Dec 26, 2025	108.10	108.47	107.73	108.10	1,213,031	-0.13(-0.12%)
Dec 24, 2025	107.93	108.32	107.66	108.23	766,749	+0.16(+0.15%)
Dec 23, 2025	108.48	108.78	107.33	108.07	2,428,764	-0.88(-0.81%)
Dec 22, 2025	108.35	109.19	108.19	108.95	2,801,780	+1.19(+1.10%)
Dec 19, 2025	106.95	108.03	106.75	107.76	3,551,527	+1.58(+1.49%)
Dec 18, 2025	105.86	106.87	105.64	106.18	3,629,715	+1.48(+1.41%)
Dec 17, 2025	106.34	107.11	104.67	104.70	3,622,259	-1.61(-1.51%)
Dec 16, 2025	104.96	106.50	104.94	106.31	5,923,603	+0.92(+0.87%)
Dec 15, 2025	107.65	107.83	105.35	105.39	5,911,776	-2.58(-2.39%)
Dec 12, 2025	109.56	109.68	107.39	107.97	6,192,332	-1.81(-1.65%)
Dec 11, 2025	108.55	110.33	108.37	109.78	8,112,794	-0.30(-0.27%)
Dec 10, 2025	109.71	110.84	109.20	110.08	7,544,620	+0.13(+0.12%)
Dec 09, 2025	109.00	110.37	109.00	109.95	3,336,287	+0.55(+0.50%)
Dec 08, 2025	109.96	110.33	108.93	109.40	7,700,052	-0.06(-0.05%)
Dec 05, 2025	108.39	109.86	108.29	109.46	4,144,353	+1.51(+1.40%)
Dec 04, 2025	107.32	108.05	106.65	107.95	4,835,037	+1.27(+1.19%)
Dec 03, 2025	104.57	106.72	104.12	106.68	3,926,226	+1.46(+1.39%)
Dec 02, 2025	104.92	106.02	104.78	105.22	4,385,759	+1.15(+1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices