$105.49
-1.95 (-1.81%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $104.71 | $117.75 | Monday, 17th Nov 2025 IGV stock ended at $105.49. This is 1.81% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.60% from a day low at $104.71 to a day high of $107.43. |
| 90 days | $104.48 | $117.99 | |
| 52 weeks | $76.68 | $117.99 |
Historical iShares Trust - iShares Expanded Tech-Software Sector ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $106.84 | $107.43 | $104.71 | $105.49 | 4 203 266 |
| Nov 14, 2025 | $105.16 | $108.57 | $104.75 | $107.44 | 6 436 924 |
| Nov 13, 2025 | $109.11 | $109.24 | $106.53 | $106.84 | 6 346 002 |
| Nov 12, 2025 | $111.50 | $111.53 | $109.25 | $109.85 | 5 080 903 |
| Nov 11, 2025 | $111.16 | $111.49 | $110.29 | $111.03 | 6 645 372 |
| Nov 10, 2025 | $110.70 | $111.94 | $110.37 | $111.78 | 6 716 706 |
| Nov 07, 2025 | $108.02 | $109.53 | $106.88 | $109.48 | 6 927 694 |
| Nov 06, 2025 | $111.50 | $111.56 | $108.50 | $109.31 | 6 897 361 |
| Nov 05, 2025 | $111.92 | $112.16 | $111.08 | $111.75 | 6 192 980 |
| Nov 04, 2025 | $113.28 | $113.94 | $111.61 | $112.00 | 3 629 062 |
| Nov 03, 2025 | $116.21 | $116.32 | $113.98 | $115.70 | 3 172 407 |
| Oct 31, 2025 | $114.66 | $115.85 | $114.51 | $115.51 | 3 220 383 |
| Oct 30, 2025 | $114.17 | $115.74 | $113.75 | $113.97 | 4 068 638 |
| Oct 29, 2025 | $116.15 | $116.22 | $114.51 | $115.22 | 5 560 115 |
| Oct 28, 2025 | $117.44 | $117.75 | $116.65 | $116.72 | 2 240 942 |
| Oct 27, 2025 | $117.75 | $117.75 | $116.78 | $117.08 | 2 240 900 |
| Oct 24, 2025 | $116.04 | $116.77 | $115.78 | $116.00 | 2 045 023 |
| Oct 23, 2025 | $113.31 | $114.87 | $113.31 | $114.79 | 1 860 430 |
| Oct 22, 2025 | $114.93 | $114.95 | $112.60 | $113.51 | 3 125 775 |
| Oct 21, 2025 | $113.83 | $115.41 | $113.29 | $115.01 | 3 545 979 |
| Oct 20, 2025 | $113.14 | $114.16 | $112.96 | $113.89 | 3 222 122 |
| Oct 17, 2025 | $112.77 | $113.14 | $111.47 | $112.68 | 2 925 330 |
| Oct 16, 2025 | $114.52 | $115.02 | $112.21 | $112.80 | 3 689 308 |
| Oct 15, 2025 | $114.70 | $114.81 | $112.31 | $113.29 | 2 197 586 |
| Oct 14, 2025 | $113.08 | $114.57 | $111.65 | $113.59 | 3 272 256 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IGV stock historical prices to predict future price movements?
Trend Analysis: Examine the IGV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IGV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IGV