BATS:IGV
iShares Trust - iShares Expanded ETF Price (Quote)
$80.87
+0.97 (+1.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.23 | $85.76 | Friday, 3rd May 2024 IGV stock ended at $80.87. This is 1.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.92% from a day low at $80.43 to a day high of $81.17. |
| 90 days | $78.23 | $444.09 | |
| 52 weeks | $78.23 | $444.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $80.90 | $81.17 | $80.43 | $80.87 | 3 341 042 |
| May 02, 2024 | $79.91 | $80.06 | $78.66 | $79.90 | 2 821 855 |
| May 01, 2024 | $79.00 | $80.76 | $78.38 | $79.07 | 6 660 123 |
| Apr 30, 2024 | $80.51 | $80.61 | $78.93 | $78.93 | 2 917 695 |
| Apr 29, 2024 | $81.42 | $81.69 | $80.47 | $80.96 | 1 749 899 |
| Apr 26, 2024 | $80.86 | $81.84 | $80.66 | $81.09 | 3 172 577 |
| Apr 25, 2024 | $79.58 | $80.40 | $78.99 | $80.19 | 4 231 193 |
| Apr 24, 2024 | $81.18 | $81.55 | $80.38 | $80.94 | 2 412 333 |
| Apr 23, 2024 | $79.78 | $81.11 | $79.66 | $80.86 | 3 409 137 |
| Apr 22, 2024 | $79.27 | $79.76 | $78.40 | $79.48 | 5 129 101 |
| Apr 19, 2024 | $79.44 | $79.72 | $78.23 | $78.53 | 4 198 667 |
| Apr 18, 2024 | $80.28 | $80.47 | $79.31 | $79.50 | 4 568 835 |
| Apr 17, 2024 | $80.90 | $81.19 | $80.02 | $80.06 | 3 085 192 |
| Apr 16, 2024 | $80.45 | $81.27 | $80.13 | $80.70 | 4 494 110 |
| Apr 15, 2024 | $83.05 | $83.05 | $80.27 | $80.48 | 5 356 032 |
| Apr 12, 2024 | $83.30 | $83.42 | $82.44 | $82.76 | 5 572 318 |
| Apr 11, 2024 | $83.86 | $84.44 | $83.21 | $84.14 | 2 923 171 |
| Apr 10, 2024 | $83.27 | $83.87 | $83.20 | $83.59 | 4 761 922 |
| Apr 09, 2024 | $84.83 | $84.97 | $83.88 | $84.70 | 1 980 698 |
| Apr 08, 2024 | $84.20 | $84.64 | $83.71 | $84.46 | 2 396 531 |
| Apr 05, 2024 | $83.29 | $84.77 | $83.29 | $84.17 | 10 462 949 |
| Apr 04, 2024 | $85.17 | $85.76 | $83.21 | $83.28 | 3 396 704 |
| Apr 03, 2024 | $83.68 | $84.87 | $83.68 | $84.27 | 1 716 363 |
| Apr 02, 2024 | $83.63 | $84.19 | $83.18 | $84.12 | 1 897 488 |
| Apr 01, 2024 | $85.52 | $85.73 | $84.54 | $85.02 | 2 502 733 |
