Cboe BZX · IGV · ETF
iShares Expanded Tech-Software Sector ETF (IGV) ETF price history
Every Cboe BZX trading session of iShares Expanded Tech-Software Sector ETF from Jul 17, 2001 to Sep 28, 2026: 6,337 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IGV adjusted close, 2001 to 2026
- $117.77
- All time high, 2025
- $117.74
- 52 week high, $73.92 low
- 6,337
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
IGV key facts
- iShares Expanded Tech-Software Sector ETF (IGV) closed at $105.43 on Sep 28, 2026 on Cboe BZX.
- IGV's all time high close is $117.77, set on Sep 22, 2025; its all time low close is $3.68 on Oct 7, 2002.
- IGV's 52 week range is $73.92 to $117.74.
- IGV returned -8.3% over the year to Sep 28, 2026 and +31.8% over five years.
- Over ten years IGV returned +367%, +16.7% a year compounded.
- IGV's deepest drawdown was -62.2% from Jul 17, 2001 to Oct 7, 2002.
- DataCedar holds 6,337 daily sessions of IGV history from Jul 17, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IGV price chart, 2001 to 2026
IGV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +19.5% |
| 6 months | +37.1% |
| Year to date | -1.4% |
| 1 year | -8.3% |
| 3 years | +55.1% |
| 5 years | +31.8% |
| 10 years | +366.7% |
| Since Jul 17, 2001 | +982.0% |
| Compound annual growth, 25.2 years | +9.9% |
IGV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $117.77 on Sep 22, 2025
- All time low close
- $3.68 on Oct 7, 2002
- 52 week high
- $117.74 on Oct 28, 2025
- 52 week low
- $73.92 on Apr 10, 2026
- Deepest drawdown
- -62.2% from Jul 17, 2001 to Oct 7, 2002, recovered Oct 1, 2007
- Best single session
- +12.2% on May 8, 2002
- Worst single session
- -11.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 10.8×
- Best calendar year
- 2023, +59%
- Worst calendar year
- 2002, -45%
IGV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 17, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $106.47 | $110.57 | $73.92 | $105.43 | -0.2% | 3.4B | 185 |
| 2025 | $101.24 | $117.97 | $76.67 | $105.67 | +5.6% | 1.3B | 250 |
| 2024 | $80.22 | $110.82 | $75.95 | $100.10 | +23.4% | 980.5M | 252 |
| 2023 | $51.64 | $81.93 | $49.36 | $81.11 | +58.6% | 1.1B | 250 |
| 2022 | $79.40 | $79.76 | $47.07 | $51.16 | -35.7% | 1.8B | 251 |
| 2021 | $70.67 | $89.73 | $64.61 | $79.50 | +12.3% | 1.3B | 252 |
| 2020 | $46.69 | $73.18 | $35.02 | $70.80 | +52.9% | 1.1B | 253 |
| 2019 | $33.82 | $46.87 | $33.18 | $46.31 | +34.3% | 669.9M | 252 |
| 2018 | $30.84 | $41.01 | $30.33 | $34.48 | +12.4% | 437.5M | 251 |
| 2017 | $21.66 | $31.74 | $21.66 | $30.66 | +42.2% | 182.4M | 251 |
| 2016 | $20.02 | $22.82 | $16.12 | $21.57 | +5.8% | 306.3M | 252 |
| 2015 | $18.26 | $21.01 | $17.00 | $20.39 | +12.1% | 155.9M | 252 |
| 2014 | $15.94 | $18.73 | $15.02 | $18.19 | +13.4% | 189.4M | 252 |
| 2013 | $12.56 | $16.07 | $12.41 | $16.03 | +30.7% | 96.2M | 252 |
| 2012 | $10.71 | $12.97 | $10.44 | $12.27 | +16.8% | 95.7M | 250 |
| 2011 | $11.40 | $12.73 | $9.35 | $10.51 | -7.3% | 172M | 252 |
| 2010 | $9.17 | $13.59 | $3.88 | $11.34 | +24.6% | 97.2M | 252 |
| 2009 | $6.15 | $9.25 | $5.30 | $9.10 | +47.5% | 187.5M | 252 |
| 2008 | $10.04 | $10.07 | $5.12 | $6.17 | -38.4% | 290.9M | 253 |
| 2007 | $8.75 | $10.46 | $8.32 | $10.01 | +15.7% | 196.4M | 251 |
| 2006 | $7.84 | $8.99 | $6.85 | $8.65 | +10.8% | 137.5M | 251 |
| 2005 | $8.34 | $8.35 | $6.91 | $7.81 | -5.5% | 215M | 252 |
| 2004 | $7.31 | $8.36 | $5.98 | $8.27 | +13.8% | 131.2M | 252 |
| 2003 | $4.95 | $7.37 | $4.63 | $7.27 | +50.0% | 131.5M | 252 |
| 2002 | $8.80 | $9.83 | $3.68 | $4.84 | -44.7% | 195.1M | 252 |
| 2001 | $9.77 | $9.77 | $5.47 | $8.76 | n/a | 26.4M | 113 |
IGV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $105.43 | -4.1% |
| August 2026 | $109.98 | +16.3% |
| July 2026 | $94.58 | +4.4% |
| June 2026 | $90.60 | -10.9% |
| May 2026 | $101.64 | +21.2% |
| April 2026 | $83.89 | +4.8% |
| March 2026 | $80.03 | -1.9% |
| February 2026 | $81.55 | -9.7% |
| January 2026 | $90.29 | -14.6% |
| December 2025 | $105.67 | +1.5% |
| November 2025 | $104.07 | -9.9% |
| October 2025 | $115.49 | +0.4% |
About the IGV data
Daily bars. 6,337 sessions from Jul 17, 2001 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IGV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- IGEB iShares Investment Grade Systematic Bond ETF
- IGHG ProShares Investment Grade-Interest Rate Hedged
- IGLD FT Vest Gold Strategy Target Income ETF
- IGRO iShares International Dividend Growth ETF
- IMF Invesco Managed Futures Strategy ETF
- IMFL Invesco International Developed Dynamic Multifactor ETF
- IMTG Invesco Agency MBS ETF
- INDA iShares MSCI India ETF
Common questions
IGV share price history
