S&P 500$7,431.46
+0.50%
2m
DOW 30$51,202.26
+0.70%
2m
NASDAQ 100$29,635.95
+0.64%
2m
Russell 2000$292.95
+0.87%
2m
Russell 1000$405.61
+0.52%
2m
S&P 400$3,796.32
+0.71%
2m
S&P 600$1,744.69
+0.91%
2m

iSh ExpTech-Sof Sec (IGV)

CBOE

$93.03+$2.33 (+2.56%)

Price as of Jun 15, 2026 4:32 PM EDT

-14.65%
1-Year Change

1 Month
+1.41%

Low Price$90.70

High Price$107.70
3 Months
+6.72%

Low Price$74.67

High Price$107.70
1 Year
-14.65%

Low Price$74.67

High Price$117.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/12/2026	90.63	91.20	88.96	90.70	-0.24%	14,992,863
06/11/2026	90.00	91.33	88.95	90.92	-0.72%	20,571,526
06/10/2026	91.22	93.84	91.07	91.58	-1.47%	12,974,518
06/09/2026	95.07	96.40	90.34	92.95	-2.82%	25,503,684
06/08/2026	96.04	96.62	95.05	95.65	-0.21%	12,373,035
06/05/2026	99.41	100.00	95.08	95.85	-4.21%	19,514,021
06/04/2026	100.05	101.26	99.06	100.06	-0.14%	17,144,663
06/03/2026	103.33	103.50	99.93	100.20	-4.33%	24,942,041
06/02/2026	104.57	105.77	102.96	104.73	-2.76%	24,585,956
06/01/2026	104.02	108.06	102.95	107.70	+5.94%	40,103,259
05/29/2026	96.89	101.69	96.53	101.66	+6.25%	37,740,539
05/28/2026	93.40	96.14	92.96	95.68	+2.83%	17,442,623
05/27/2026	92.57	94.33	92.27	93.05	-1.07%	13,179,962
05/26/2026	93.97	94.87	93.01	94.05	+0.04%	18,696,015
05/22/2026	93.20	94.92	93.13	94.01	+1.65%	11,681,319
05/21/2026	92.12	92.97	91.58	92.48	-0.90%	12,780,099
05/20/2026	90.93	93.32	90.04	93.32	+1.49%	18,689,463
05/19/2026	93.81	94.78	91.85	91.95	-0.99%	26,335,203
05/18/2026	91.06	93.29	90.73	92.87	+1.19%	31,002,299
05/15/2026	90.36	92.71	89.90	91.78	+1.26%	28,612,295
05/14/2026	88.70	91.08	87.66	90.64	+2.30%	17,069,858
05/13/2026	88.82	89.02	87.50	88.60	-0.94%	17,058,860
05/12/2026	90.70	90.87	88.76	89.44	-1.38%	25,300,715
05/11/2026	90.10	90.79	89.81	90.69	-0.50%	13,442,288
05/08/2026	89.83	91.15	88.28	91.15	+0.33%	17,106,588
05/07/2026	90.01	91.98	89.92	90.85	+3.45%	29,902,798
05/06/2026	88.27	88.42	86.33	87.82	-0.51%	23,584,305
05/05/2026	88.59	88.83	87.10	88.27	-0.19%	18,348,878
05/04/2026	87.23	89.36	87.02	88.44	+2.09%	18,373,678
05/01/2026	86.12	87.04	84.87	86.63	+3.24%	23,314,383
04/30/2026	83.90	84.11	82.18	83.91	-0.70%	26,292,684
04/29/2026	84.49	84.55	83.26	84.50	-0.59%	11,182,901
04/28/2026	85.24	86.02	84.56	85.00	-0.50%	18,507,446
04/27/2026	84.72	86.10	84.12	85.43	+0.27%	17,133,587
04/24/2026	84.36	85.40	83.42	85.20	+1.95%	21,746,853
04/23/2026	85.43	85.57	82.32	83.57	-5.83%	49,153,508
04/22/2026	87.87	89.04	87.48	88.74	+2.38%	23,478,315
04/21/2026	86.76	88.85	85.87	86.68	+0.44%	29,949,446
04/20/2026	85.03	86.35	84.50	86.30	+1.43%	16,071,753
04/17/2026	86.23	86.52	84.76	85.08	+0.85%	28,709,961
04/16/2026	85.13	85.33	83.26	84.36	+1.66%	34,648,131
04/15/2026	80.68	83.25	80.13	82.98	+4.40%	29,219,493
04/14/2026	80.12	81.24	78.88	79.48	+0.99%	28,354,153
04/13/2026	75.05	78.73	74.85	78.70	+5.40%	37,734,586
04/10/2026	76.50	76.50	73.93	74.67	-2.57%	49,420,675
04/09/2026	79.15	79.29	75.85	76.64	-3.90%	38,644,511
04/08/2026	83.14	83.69	79.28	79.75	-0.93%	27,044,145
04/07/2026	79.83	80.65	78.86	80.50	+0.05%	10,652,648
04/06/2026	80.42	80.93	79.76	80.46	+0.15%	6,841,095
04/02/2026	78.94	80.71	77.92	80.34	+0.71%	19,201,957
04/01/2026	80.75	80.83	78.67	79.77	-0.35%	19,061,868
03/31/2026	78.48	80.25	77.90	80.05	+3.13%	25,627,902
03/30/2026	77.74	78.99	76.98	77.62	+0.95%	23,523,221
03/27/2026	78.44	78.67	76.61	76.89	-3.59%	17,244,270
03/26/2026	79.54	81.24	79.32	79.75	-0.81%	20,723,252
03/25/2026	82.08	82.55	79.94	80.40	-0.52%	28,215,712
03/24/2026	83.88	83.95	80.67	80.82	-4.29%	26,143,031
03/23/2026	83.85	85.32	83.55	84.44	+1.75%	18,036,568
03/20/2026	83.84	83.84	82.31	82.99	-1.74%	18,570,641
03/19/2026	83.89	85.40	83.61	84.46	+0.14%	20,521,877
03/18/2026	84.74	85.93	84.33	84.34	-1.39%	11,633,707
03/17/2026	84.99	87.09	84.86	85.53	+0.68%	13,393,705
03/16/2026	84.94	85.38	84.53	84.95	+0.90%	13,689,670
03/13/2026	84.95	85.87	83.62	84.19	-0.94%	19,114,088
03/12/2026	85.59	86.94	84.97	84.99	-0.87%	32,457,573
03/11/2026	86.57	87.72	84.79	85.74	+0.11%	26,081,660
03/10/2026	87.79	88.00	84.92	85.65	-2.35%	35,674,112
03/09/2026	87.05	88.13	86.34	87.71	-0.30%	31,948,933
03/06/2026	86.93	88.58	86.47	87.97	+0.40%	29,346,951
03/05/2026	85.65	88.35	85.59	87.62	+2.30%	42,023,348
03/04/2026	84.17	86.21	84.08	85.65	+1.82%	32,063,159
03/03/2026	81.09	84.67	80.89	84.12	+1.63%	44,914,778
03/02/2026	80.72	83.29	80.51	82.77	+1.47%	33,334,754
02/27/2026	80.30	81.63	80.00	81.57	-1.25%	25,153,355
02/26/2026	81.44	83.06	81.13	82.60	+2.16%	44,117,856
02/25/2026	78.66	80.87	78.26	80.85	+3.11%	36,737,005
02/24/2026	76.90	79.14	76.26	78.41	+1.91%	50,584,579
02/23/2026	79.49	79.49	76.43	76.94	-4.75%	44,121,350
02/20/2026	81.18	83.01	80.40	80.78	-1.22%	21,967,375
02/19/2026	81.83	82.23	80.99	81.78	-0.27%	12,386,347
02/18/2026	80.97	82.70	80.11	82.00	+1.28%	19,962,582
02/17/2026	82.11	82.49	79.91	80.96	-2.19%	21,446,629
02/13/2026	81.52	83.40	80.94	82.77	+2.24%	27,101,112
02/12/2026	82.91	83.17	79.71	80.96	-2.73%	30,633,484
02/11/2026	85.34	85.54	81.93	83.23	-2.55%	34,726,283
02/10/2026	85.71	87.08	85.28	85.41	+0.41%	26,404,801
02/09/2026	82.60	85.44	81.78	85.06	+3.15%	29,011,373
02/06/2026	81.57	82.53	80.21	82.46	+3.50%	38,552,239
02/05/2026	83.04	83.93	79.27	79.67	-4.97%	44,959,009
02/04/2026	84.05	84.78	81.53	83.84	-1.82%	45,280,341
02/03/2026	89.37	89.37	84.30	85.39	-4.61%	26,636,325
02/02/2026	91.14	91.36	89.29	89.52	-0.87%	9,660,662
01/30/2026	91.94	92.15	89.73	90.31	-2.12%	14,835,627
01/29/2026	94.49	94.49	90.65	92.27	-4.94%	23,322,978
01/28/2026	98.10	98.95	96.94	97.06	-0.72%	9,073,820
01/27/2026	99.08	99.28	97.42	97.76	-1.06%	9,684,448
01/26/2026	98.00	99.34	97.82	98.81	+1.13%	8,478,758
01/23/2026	96.89	98.56	96.78	97.71	+0.79%	9,746,304
01/22/2026	96.42	96.96	95.81	96.94	+1.61%	7,214,697
01/21/2026	96.09	96.40	94.23	95.40	-0.55%	9,513,950