IGV Historical Prices
BATS: IGViSharesTechnologyETFUSD
111.93+2.34 (+2.14%)
Market open · Delayed 15 min · as of Oct 9, 12:20 PM ET
IGV price history
The price history for iShares Expanded Tech-Software Sector (IGV) on this page begins on July 16, 2001, when the stock closed at $9.42; it most recently closed at $109.59 on October 5, 2026. The highest price in this record is $117.99, reached on September 22, 2025; the latest close is 7.1% below that peak. Across the 24 complete calendar years in the table, IGV finished higher in 19 and lower in 5. Its best year was 2023 (+58.5%) and its worst was 2002 (-45.9%).
Over roughly 25 years the share price changed +1062.9%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, IGV has lost 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IGV returns
1 week
+1.26%
1 month
+6.75%
3 months
+16.73%
6 months
+42.99%
Year to date
+3.69%
1 year
-5.27%
3 years
+56.88%
5 years
+29.32%
IGV price return, excluding dividends.
IGV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 109.59 | +6.79% |
| 2025 | 102.62 | +1.13% |
| 2024 | 101.47 | +25.07% |
| 2023 | 81.13 | +58.55% |
| 2022 | 51.17 | -35.66% |
| 2021 | 79.53 | +12.30% |
| 2020 | 70.82 | +49.79% |
| 2019 | 47.28 | +35.19% |
| 2018 | 34.97 | +13.13% |
| 2017 | 30.91 | +42.00% |
| 2016 | 21.77 | +4.86% |
| 2015 | 20.76 | +12.46% |
| 2014 | 18.46 | +13.15% |
| 2013 | 16.32 | +26.48% |
| 2012 | 12.90 | +19.18% |
| 2011 | 10.82 | -7.36% |
| 2010 | 11.68 | +24.64% |
| 2009 | 9.37 | +41.64% |
| 2008 | 6.62 | -32.63% |
| 2007 | 9.82 | +10.18% |
| 2006 | 8.92 | +10.76% |
| 2005 | 8.05 | -5.63% |
| 2004 | 8.53 | +12.38% |
| 2003 | 7.59 | +44.57% |
| 2002 | 5.25 | -45.88% |
| 2001* | 9.70 | +2.93% |
IGV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.70 | 110.83 | 108.83 | 109.59 | -0.23% | |
| 110.57 | 110.93 | 109.27 | 109.84 | -1.19% | |
| 110.75 | 112.34 | 110.64 | 111.16 | +1.31% | |
| 109.40 | 110.43 | 108.79 | 109.72 | +1.19% | |
| 109.55 | 110.13 | 108.05 | 108.43 | +0.18% | |
| 108.15 | 108.66 | 106.66 | 108.23 | +1.64% | |
| 105.61 | 107.43 | 105.24 | 106.48 | +1.20% | |
| 104.82 | 105.54 | 103.76 | 105.22 | -0.20% | |
| 103.73 | 106.05 | 103.57 | 105.43 | -0.55% | |
| 107.50 | 107.81 | 105.86 | 106.01 | -1.06% | |
| 107.48 | 108.03 | 106.46 | 107.15 | -0.88% | |
| 107.06 | 108.33 | 106.49 | 108.10 | +1.26% | |
| 108.29 | 108.44 | 105.81 | 106.75 | -0.35% | |
| 105.02 | 107.15 | 104.62 | 107.13 | +2.66% | |
| 106.40 | 106.40 | 103.48 | 104.35 | -1.35% | |
| 105.08 | 106.51 | 104.08 | 105.78 | +0.78% | |
| 104.37 | 105.94 | 104.10 | 104.96 | -0.56% | |
| 105.22 | 107.03 | 104.97 | 105.55 | -1.02% | |
| 103.57 | 107.04 | 102.99 | 106.64 | +5.04% | |
| 101.90 | 102.78 | 101.13 | 101.52 | +0.32% | |
| 100.85 | 102.72 | 100.59 | 101.20 | -0.62% | |
| 102.79 | 103.00 | 101.76 | 101.83 | -0.81% | |
| 103.75 | 103.75 | 102.08 | 102.66 | -1.83% | |
| 105.90 | 106.22 | 104.36 | 104.57 | -2.23% | |
| 105.21 | 107.41 | 105.05 | 106.95 | +3.41% | |
| 105.27 | 105.31 | 102.60 | 103.42 | -2.60% | |
| 108.10 | 108.73 | 105.86 | 106.18 | -3.46% | |
| 108.71 | 110.57 | 108.57 | 109.98 | +0.44% | |
| 109.81 | 110.49 | 108.23 | 109.50 | -0.74% | |
| 105.69 | 110.41 | 105.45 | 110.32 | +7.74% | |
| 99.81 | 102.78 | 99.72 | 102.39 | +0.53% | |
| 102.21 | 103.34 | 101.32 | 101.85 | -0.59% | |
| 102.80 | 103.25 | 102.00 | 102.45 | -0.89% | |
| 102.50 | 103.75 | 101.30 | 103.37 | +1.43% | |
| 102.50 | 103.01 | 101.77 | 101.91 | -0.88% | |
| 102.12 | 103.51 | 101.23 | 102.81 | +0.83% | |
| 102.00 | 103.10 | 101.62 | 101.96 | -0.03% | |
| 103.25 | 104.10 | 101.84 | 101.99 | -2.01% | |
| 106.47 | 106.75 | 104.07 | 104.08 | -2.07% | |
| 103.73 | 106.58 | 103.34 | 106.28 | +3.10% | |
| 103.07 | 104.15 | 102.42 | 103.08 | -0.81% | |
| 104.40 | 104.87 | 103.17 | 103.92 | -1.04% | |
| 102.21 | 105.48 | 102.15 | 105.01 | +2.26% | |
| 101.66 | 103.01 | 101.29 | 102.69 | +3.29% | |
| 97.61 | 99.62 | 97.61 | 99.42 | -1.87% | |
| 103.35 | 103.72 | 101.21 | 101.31 | -0.68% | |
| 98.18 | 102.38 | 98.14 | 102.00 | +4.70% | |
| 96.75 | 97.85 | 96.14 | 97.42 | +3.00% | |
| 93.25 | 94.75 | 92.25 | 94.58 | +1.36% | |
| 92.46 | 93.48 | 91.71 | 93.31 | +1.02% | |
| 91.84 | 94.27 | 91.80 | 92.37 | +0.64% | |
| 90.97 | 92.73 | 89.63 | 91.78 | +0.96% | |
| 89.91 | 91.86 | 89.59 | 90.91 | +3.33% | |
| 88.29 | 88.71 | 87.28 | 87.98 | +1.01% | |
| 89.63 | 89.81 | 86.78 | 87.10 | -2.16% | |
| 91.82 | 91.85 | 88.73 | 89.02 | -3.05% | |
| 91.98 | 93.11 | 91.44 | 91.82 | -1.25% | |
| 92.19 | 94.23 | 92.01 | 92.98 | +0.19% | |
| 91.74 | 93.77 | 91.71 | 92.80 | -0.96% | |
| 94.17 | 94.44 | 92.10 | 93.70 | -0.26% | |
| 94.66 | 95.58 | 93.71 | 93.94 | +0.33% | |
| 90.37 | 94.32 | 90.23 | 93.63 | +1.00% | |
| 92.55 | 93.56 | 91.49 | 92.70 | +0.31% | |
| 94.97 | 95.22 | 92.14 | 92.41 | -1.57% | |
| 90.70 | 94.04 | 90.35 | 93.88 | +1.51% | |
| 92.89 | 93.20 | 91.20 | 92.48 | -1.75% | |
| 95.84 | 96.20 | 93.60 | 94.13 | -0.70% | |
| 92.37 | 95.36 | 92.17 | 94.79 | +1.30% | |
| 93.37 | 94.97 | 93.20 | 93.57 | +0.25% | |
| 92.40 | 94.64 | 91.85 | 93.34 | +3.02% | |
| 89.09 | 90.79 | 88.81 | 90.60 | +0.79% | |
| 89.84 | 91.20 | 89.39 | 89.89 | +1.92% | |
| 85.15 | 88.42 | 85.09 | 88.20 | +4.06% | |
| 85.75 | 86.07 | 84.29 | 84.76 | -1.64% | |
| 86.76 | 88.11 | 86.11 | 86.17 | -1.32% | |
| 87.48 | 88.30 | 87.16 | 87.32 | +0.01% | |
| 88.18 | 90.61 | 86.62 | 87.31 | -2.00% | |
| 89.56 | 89.56 | 87.30 | 89.09 | -0.08% | |
| 90.84 | 92.11 | 89.03 | 89.16 | -2.42% | |
| 92.28 | 92.98 | 90.87 | 91.37 | -1.41% | |
| 92.18 | 93.63 | 91.60 | 92.68 | +2.18% | |
| 90.63 | 91.20 | 88.96 | 90.70 | -0.24% | |
| 90.00 | 91.33 | 88.95 | 90.92 | -0.72% | |
| 91.22 | 93.84 | 91.07 | 91.58 | -1.47% | |
| 95.07 | 96.40 | 90.34 | 92.95 | -2.82% | |
| 96.04 | 96.62 | 95.05 | 95.65 | -0.21% | |
| 99.41 | 100.00 | 95.08 | 95.85 | -4.21% | |
| 100.05 | 101.26 | 99.06 | 100.06 | -0.14% | |
| 103.33 | 103.50 | 99.93 | 100.20 | -4.33% | |
| 104.57 | 105.77 | 102.96 | 104.73 | -2.76% | |
| 104.02 | 108.06 | 102.95 | 107.70 | +5.94% | |
| 96.89 | 101.69 | 96.53 | 101.66 | +6.25% | |
| 93.40 | 96.14 | 92.96 | 95.68 | +2.83% | |
| 92.57 | 94.33 | 92.27 | 93.05 | -1.06% | |
| 93.97 | 94.87 | 93.01 | 94.05 | +0.04% | |
| 93.20 | 94.92 | 93.13 | 94.01 | +1.65% | |
| 92.12 | 92.97 | 91.58 | 92.48 | -0.90% | |
| 90.93 | 93.32 | 90.04 | 93.32 | +1.49% | |
| 93.81 | 94.78 | 91.85 | 91.95 | -0.99% | |
| 91.06 | 93.29 | 90.73 | 92.87 | +1.19% | |
| 90.36 | 92.71 | 89.90 | 91.78 | +1.26% | |
| 88.70 | 91.08 | 87.66 | 90.64 | +2.30% | |
| 88.82 | 89.02 | 87.50 | 88.60 | -0.94% | |
| 90.70 | 90.87 | 88.76 | 89.44 | -1.38% | |
| 90.10 | 90.79 | 89.81 | 90.69 | -0.50% | |
| 89.83 | 91.15 | 88.28 | 91.15 | +0.33% | |
| 90.01 | 91.98 | 89.92 | 90.85 | +3.45% | |
| 88.27 | 88.42 | 86.33 | 87.82 | -0.51% | |
| 88.59 | 88.83 | 87.10 | 88.27 | -0.19% | |
| 87.23 | 89.36 | 87.02 | 88.44 | +2.09% | |
| 86.12 | 87.04 | 84.87 | 86.63 | +3.24% | |
| 83.90 | 84.11 | 82.18 | 83.91 | -0.70% | |
| 84.49 | 84.55 | 83.26 | 84.50 | -0.59% | |
| 85.24 | 86.02 | 84.56 | 85.00 | -0.50% | |
| 84.72 | 86.10 | 84.12 | 85.43 | +0.27% | |
| 84.36 | 85.40 | 83.42 | 85.20 | +1.95% | |
| 85.43 | 85.57 | 82.32 | 83.57 | -5.83% | |
| 87.87 | 89.04 | 87.48 | 88.74 | +2.38% | |
| 86.76 | 88.85 | 85.87 | 86.68 | +0.44% | |
| 85.03 | 86.35 | 84.50 | 86.30 | +1.43% | |
| 86.23 | 86.52 | 84.76 | 85.08 | +0.85% | |
| 85.13 | 85.33 | 83.26 | 84.36 | +1.66% | |
| 80.68 | 83.25 | 80.13 | 82.98 | +4.40% | |
| 80.12 | 81.24 | 78.88 | 79.48 | +0.99% | |
| 75.05 | 78.73 | 74.85 | 78.70 | +5.40% | |
| 76.50 | 76.50 | 73.93 | 74.67 | -2.57% | |
| 79.15 | 79.29 | 75.85 | 76.64 | -3.90% | |
| 83.14 | 83.69 | 79.28 | 79.75 | -0.93% | |
| 79.83 | 80.65 | 78.86 | 80.50 | +0.05% | |
| 80.42 | 80.93 | 79.76 | 80.46 | +0.15% | |
| 78.94 | 80.71 | 77.92 | 80.34 | +0.71% | |
| 80.75 | 80.83 | 78.67 | 79.77 | -0.35% | |
| 78.48 | 80.25 | 77.90 | 80.05 | +3.13% | |
| 77.74 | 78.99 | 76.98 | 77.62 | +0.95% | |
| 78.44 | 78.67 | 76.61 | 76.89 | -3.59% | |
| 79.54 | 81.24 | 79.32 | 79.75 | -0.81% | |
| 82.08 | 82.55 | 79.94 | 80.40 | -0.52% | |
| 83.88 | 83.95 | 80.67 | 80.82 | -4.29% | |
| 83.85 | 85.32 | 83.55 | 84.44 | +1.75% | |
| 83.84 | 83.84 | 82.31 | 82.99 | -1.74% | |
| 83.89 | 85.40 | 83.61 | 84.46 | +0.14% | |
| 84.74 | 85.93 | 84.33 | 84.34 | -1.39% | |
| 84.99 | 87.09 | 84.86 | 85.53 | +0.68% | |
| 84.94 | 85.38 | 84.53 | 84.95 | +0.90% | |
| 84.95 | 85.87 | 83.62 | 84.19 | -0.94% | |
| 85.59 | 86.94 | 84.97 | 84.99 | -0.87% | |
| 86.57 | 87.72 | 84.79 | 85.74 | +0.11% | |
| 87.79 | 88.00 | 84.92 | 85.65 | -2.35% | |
| 87.05 | 88.13 | 86.34 | 87.71 | -0.30% | |
| 86.93 | 88.58 | 86.47 | 87.97 | +0.40% | |
| 85.65 | 88.35 | 85.59 | 87.62 | +2.30% | |
| 84.17 | 86.21 | 84.08 | 85.65 | +1.82% | |
| 81.09 | 84.67 | 80.89 | 84.12 | +1.63% | |
| 80.72 | 83.29 | 80.51 | 82.77 | +1.47% | |
| 80.30 | 81.63 | 80.00 | 81.57 | -1.25% | |
| 81.44 | 83.06 | 81.13 | 82.60 | +2.16% | |
| 78.66 | 80.87 | 78.26 | 80.85 | +3.11% | |
| 76.90 | 79.14 | 76.26 | 78.41 | +1.91% | |
| 79.49 | 79.49 | 76.43 | 76.94 | -4.75% | |
| 81.18 | 83.01 | 80.40 | 80.78 | -1.22% | |
| 81.83 | 82.23 | 80.99 | 81.78 | -0.27% | |
| 80.97 | 82.70 | 80.11 | 82.00 | +1.28% | |
| 82.11 | 82.49 | 79.91 | 80.96 | -2.19% | |
| 81.52 | 83.40 | 80.94 | 82.77 | +2.24% | |
| 82.91 | 83.17 | 79.71 | 80.96 | -2.73% | |
| 85.34 | 85.54 | 81.93 | 83.23 | -2.55% | |
| 85.71 | 87.08 | 85.28 | 85.41 | +0.41% | |
| 82.60 | 85.44 | 81.78 | 85.06 | +3.15% | |
| 81.57 | 82.53 | 80.21 | 82.46 | +3.50% | |
| 83.04 | 83.93 | 79.27 | 79.67 | -4.97% | |
| 84.05 | 84.78 | 81.53 | 83.84 | -1.82% | |
| 89.37 | 89.37 | 84.30 | 85.39 | -4.61% | |
| 91.14 | 91.36 | 89.29 | 89.52 | -0.87% | |
| 91.94 | 92.15 | 89.73 | 90.31 | -2.12% | |
| 94.49 | 94.49 | 90.65 | 92.27 | -4.94% | |
| 98.10 | 98.95 | 96.94 | 97.06 | -0.72% | |
| 99.08 | 99.28 | 97.42 | 97.76 | -1.06% | |
| 98.00 | 99.34 | 97.82 | 98.81 | +1.13% | |
| 96.89 | 98.56 | 96.78 | 97.71 | +0.79% | |
| 96.42 | 96.96 | 95.81 | 96.94 | +1.61% | |
| 96.09 | 96.40 | 94.23 | 95.40 | -0.55% | |
| 96.30 | 97.27 | 95.80 | 95.93 | -2.42% | |
| 100.00 | 100.09 | 98.09 | 98.31 | -1.47% | |
| 101.50 | 101.66 | 99.47 | 99.78 | -1.28% | |
| 102.92 | 103.10 | 100.09 | 101.07 | -2.21% | |
| 104.97 | 105.46 | 102.94 | 103.35 | -1.90% | |
| 104.41 | 105.61 | 104.20 | 105.35 | +0.33% | |
| 104.46 | 105.28 | 103.53 | 105.00 | +0.54% | |
| 105.63 | 105.70 | 104.25 | 104.44 | -1.69% | |
| 105.00 | 107.30 | 105.00 | 106.24 | +1.26% | |
| 103.55 | 104.96 | 103.34 | 104.92 | +1.24% | |
| 103.47 | 104.59 | 102.99 | 103.63 | +0.98% | |
| 106.49 | 106.49 | 101.93 | 102.62 | -2.90% | |
| 107.08 | 107.08 | 105.66 | 105.69 | -1.22% | |
| 107.22 | 107.71 | 106.92 | 106.99 | -0.37% | |
| 107.31 | 108.17 | 107.05 | 107.39 | -0.66% | |
| 108.10 | 108.47 | 107.73 | 108.10 | -0.12% | |
| 107.93 | 108.32 | 107.66 | 108.23 | +0.15% | |
| 108.48 | 108.78 | 107.33 | 108.07 | -0.81% | |
| 108.35 | 109.19 | 108.19 | 108.95 | +1.10% | |
| 106.95 | 108.04 | 106.75 | 107.76 | +1.49% | |
| 105.86 | 106.87 | 105.64 | 106.18 | +1.41% | |
| 106.34 | 107.11 | 104.67 | 104.70 | -1.51% | |
| 104.96 | 106.50 | 104.94 | 106.31 | +0.87% | |
| 107.65 | 107.83 | 105.35 | 105.39 | -2.39% | |
| 109.56 | 109.68 | 107.39 | 107.97 | -1.65% | |
| 108.55 | 110.33 | 108.37 | 109.78 | -0.27% | |
| 109.72 | 110.85 | 109.20 | 110.08 | +0.12% | |
| 109.00 | 110.37 | 109.00 | 109.95 | +0.50% | |
| 109.96 | 110.33 | 108.93 | 109.40 | -0.05% | |
| 108.39 | 109.86 | 108.29 | 109.46 | +1.40% | |
| 107.32 | 108.05 | 106.65 | 107.95 | +1.19% | |
| 104.57 | 106.73 | 104.12 | 106.68 | +1.39% | |
| 104.92 | 106.02 | 104.78 | 105.22 | +1.11% | |
| 103.06 | 104.56 | 102.59 | 104.07 | -0.02% | |
| 103.25 | 104.17 | 103.21 | 104.09 | +1.09% | |
| 103.97 | 103.97 | 102.39 | 102.97 | -0.21% | |
| 101.53 | 103.42 | 100.64 | 103.19 | +0.94% | |
| 101.40 | 102.57 | 100.80 | 102.23 | +1.30% | |
| 100.81 | 101.99 | 98.70 | 100.92 | +0.12% | |
| 105.46 | 105.98 | 100.64 | 100.80 | -2.97% | |
| 104.23 | 105.20 | 103.24 | 103.89 | -0.50% | |
| 104.57 | 105.45 | 103.47 | 104.41 | -1.02% | |
| 106.84 | 107.43 | 104.71 | 105.49 | -1.81% | |
| 105.16 | 108.57 | 104.75 | 107.44 | +0.56% | |
| 109.11 | 109.24 | 106.52 | 106.84 | -2.74% | |
| 111.50 | 111.53 | 109.25 | 109.85 | -1.06% | |
| 111.03 | 111.48 | 110.29 | 111.03 | -0.67% | |
| 110.70 | 111.94 | 110.37 | 111.78 | +2.10% | |
| 108.02 | 109.54 | 106.88 | 109.48 | +0.16% | |
| 111.50 | 111.59 | 108.50 | 109.31 | -2.18% | |
| 111.92 | 112.16 | 111.08 | 111.75 | -0.22% | |
| 113.40 | 113.94 | 111.61 | 112.00 | -3.20% | |
| 116.04 | 116.32 | 113.96 | 115.70 | +0.16% | |
| 114.66 | 115.85 | 114.50 | 115.51 | +1.35% | |
| 114.17 | 115.74 | 113.75 | 113.97 | -1.08% | |
| 116.15 | 116.22 | 114.50 | 115.22 | -1.29% | |
| 117.44 | 117.76 | 116.65 | 116.72 | -0.31% | |
| 117.75 | 117.75 | 116.77 | 117.08 | +0.93% | |
| 116.04 | 116.77 | 115.76 | 116.00 | +1.05% | |
| 113.31 | 114.87 | 113.31 | 114.79 | +1.13% | |
| 114.93 | 114.95 | 112.60 | 113.51 | -1.30% | |
| 113.83 | 115.41 | 113.29 | 115.01 | +0.98% | |
| 113.14 | 114.16 | 112.95 | 113.89 | +1.07% | |
| 111.85 | 113.17 | 111.47 | 112.68 | -0.11% | |
| 114.52 | 115.03 | 112.21 | 112.80 | -0.43% | |
| 114.70 | 114.81 | 112.31 | 113.29 | -0.26% | |
| 113.08 | 114.57 | 111.65 | 113.59 | -0.92% | |
| 113.43 | 114.79 | 112.88 | 114.64 | +2.27% | |
| 115.85 | 116.43 | 112.03 | 112.09 | -3.10% | |
| 115.55 | 115.81 | 114.65 | 115.67 | -0.02% | |
| 114.59 | 115.81 | 114.59 | 115.69 | — |