iShares North American Tech-Software (IGV)     Sec: Financial Ind: Closed-End Fund - Equity
Peak: -1.99%   12m: 24.56%   6m: 8.12%   ytd: 31.26%   div: 0.12%   beta: 1.279   alpha: 0.114   s: 2.232 (96.3)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06227.55227.72228.04227.1200607,9861.2790.1142.232
2019-12-05226.73226.64227.04225.3900577,8801.2820.1222.175
2019-12-04228.05226.27228.1225.600531,9421.2820.1212.174
2019-12-03223.76227.58227.62223.200707,0131.2860.1142.19
2019-12-02232.25227.67232.25225.65001,691,3821.2880.1052.201
2019-11-29231.73232232.6231.6700511,9001.2860.112.251
2019-11-27232232.35232.41230.7300628,2001.2860.1092.239
2019-11-26230.15231.25231.41229.9500428,0001.2860.1092.233
2019-11-25228.68230.05230.12227.7200439,4001.2860.1052.233
2019-11-22228.7227.7228.74226.100403,0001.2860.1032.213
2019-11-21228.58227.67229.31226.7900475,9001.2850.1012.221
2019-11-20227.19228.65229.55226.6800703,0001.2850.1022.25
2019-11-19226.56227.7228.11225.5500670,0001.2860.1022.237
2019-11-18224.39225.18225.96223.6800563,3001.2860.1022.181
2019-11-15223.51224.63224.63222.0100296,0001.2860.1022.182
2019-11-14221.28222.23222.44220.9900429,5001.2870.0962.136
2019-11-13220.32221.88222.02220.3200205,7001.2860.12.141
2019-11-12220.45221.29222.21220.4500669,8001.2860.0912.135
2019-11-11218.74220.06220.53218.2500306,5001.2820.0842.116
2019-11-08217219.78219.85216.7300254,7001.2820.0812.113
2019-11-07218.78218.13220.22217.3100571,7001.280.0792.106
2019-11-06218.01217.67218.06216.8400308,2001.280.0782.112
2019-11-05218.58217.95219.2215.9200522,1001.280.0812.145
2019-11-04218.84217.04220216.5900439,3001.2810.0772.133
2019-11-01216.27217.43218.26215.4600401,3001.2810.0812.141
2019-10-31216.58214.92216.58214.0100544,5001.2810.0822.113
2019-10-30213.84216.78216.98212.94001,127,5001.280.0862.178
2019-10-29213.42213.16214.99213.1300368,9001.2790.082.158
2019-10-28213.41213.92214.29211.9900846,3001.2790.082.156
2019-10-25210.71211.95212.18209.6800470,4001.280.0772.183
2019-10-24208.5211.04211.42208.47001,137,4001.280.0812.166
2019-10-23204.89206.09208.1204.3001,541,0001.280.0752.151
2019-10-22210.36205.25210.71205.1800986,5001.2790.0752.186
2019-10-21209.16209.43210.06207.6700935,9001.2780.0812.191
2019-10-18211.99207.99212.14205.89001,701,3001.2780.0812.229
2019-10-17214.18212.15214.53211.8600655,5001.2770.0872.296
2019-10-16215.21213.11215.21211.37001,114,9001.2770.0932.357
2019-10-15217.1218.13218.82216.7600465,2001.2770.1012.415
2019-10-14216.22216.28216.89215.4600167,5001.2770.1012.405
2019-10-11215.15216.37218.17214.7700965,3001.2780.0982.405
2019-10-10212.15212.68213.33211.5700557,0001.2780.0982.324
2019-10-09211.28212.36213.14211.0100433,3001.2790.0992.231
2019-10-08212.43209.56213.44209.500852,8001.2790.0982.147
2019-10-07213.25214.25215.33213.0100563,5001.2780.0982.254
2019-10-04211.39213.79214.01211.0900831,8001.2770.0982.196
2019-10-03206.01210.11210.28203.9800731,9001.2780.0972.146
2019-10-02207.99206.36208.29204.3800700,0001.2760.0922.135
2019-10-01212.61209.52213.73209.4100495,8001.2780.092.19
2019-09-30209.92211.88212.39209.1600337,5001.2790.0882.178
2019-09-27215209.79215.5207.5800826,4001.2790.0882.149
2019-09-26214.05214.62215.33213.0400481,2001.2770.0972.221
2019-09-25211.97214.05214.43208.6200992,0001.2770.0942.232
2019-09-24216.8212.16217.8211.3100578,8001.2770.0922.157
2019-09-23216.34216.23216.73215.0600247,8001.2760.0992.235
2019-09-20218.06216.63218.6215.1300351,0001.2760.0992.221
2019-09-19216.3217.02218.32216.1100909,3001.2770.0982.198
2019-09-18215.36215.45215.65212.2500675,0001.2770.0932.166
2019-09-17215.01216.37216.42214.6600208,8001.2770.0962.199
2019-09-16212.34215.01215.35211.5700362,6001.2770.0962.166
2019-09-13215.37213.75215.71213.4500776,3001.2770.0932.167
2019-09-12216.34215.36218.07215.2500567,5001.2740.0932.147
2019-09-11214.1215.35216.24213.3300927,5001.270.0982.114
2019-09-10213.06213.76214.52211.2600891,1001.2710.0972.107
2019-09-09219.24215.2219.99213.25001,229,0001.2710.12.14
2019-09-06220.48218.5220.9218.2300443,3001.270.1062.159
2019-09-05219.55219.77220.54217.4400837,1001.2710.1092.181
2019-09-04215.94216.48216.92215.0800644,5001.2710.112.161
2019-09-03214.33213.75216212.7400544,8001.2710.112.12
2019-08-30218215.79218213.3100599,8001.2710.112.143
2019-08-29215.49216.69217.26214.9300488,8001.2710.1112.174
2019-08-28213.59213.02213.99210.9600885,3001.270.1112.155
2019-08-27217.19215.57218.35214.0500350,4001.2730.1222.173
2019-08-26215.84216.07216.07213.2600190,1001.2730.1222.169
2019-08-23217.89213.31220.68212.6500535,2001.2730.1252.146
2019-08-22217.52216.59218.05214.2400480,6001.2830.1172.173
2019-08-21215.69217.04217.94215.1100251,8001.2820.122.196
2019-08-20213.58213.65215212.4200311,4001.2820.1192.167
2019-08-19215.89213.83215.96213.1100366,5001.2830.1132.161
2019-08-16211.67212.72214.01211.4500409,7001.2860.1152.169
2019-08-15210.21209.77210.51208.0100611,8001.2870.1162.163
2019-08-14213.07209.39213.67208.2700621,8001.2880.1162.15
2019-08-13212.47216.8217.37212.1200423,9001.290.1172.246
2019-08-12215.31213.16216.49212.1200559,0001.290.1182.229
2019-08-09217.9216.72218.34215.2700278,6001.290.122.258
2019-08-08213.95218.75218.81213.9500667,3001.290.122.302
2019-08-07208.17211.89212.44207.8600771,8001.2870.1172.234
2019-08-06211.29211.34213.08209.3400585,4001.2870.1172.217
2019-08-05211.54209.16212.32206.83001,495,4001.2890.122.189
2019-08-02220.74217.39220.8216.100654,9001.290.1192.286
2019-08-01222.67221.76226.68221.0800777,0001.2880.1252.365
2019-07-31226.12221.96226.71219.7700519,2001.290.1192.339
2019-07-30225.39225.59226.9224.6400868,2001.2890.1222.323
2019-07-29230.14227.2230.87223.900994,2001.2890.1232.369
2019-07-26228.77230.04230.56228.7400470,2001.2890.1272.407
2019-07-25228.65227.95228.65226.6300413,4001.2880.1292.38
2019-07-24225.65229.38229.52225.6500568,2001.2890.1322.393
2019-07-23227.54225.84227.54224.1100488,6001.2890.1252.38
2019-07-22225.53226.09226.95225.4800349,7001.2910.1322.373
2019-07-19228.51224.55229.07224.5400408,1001.2910.1292.375
2019-07-18226.12226.77227.24225.1600244,8001.290.1292.396
2019-07-17226226.78228.12225.5600290,4001.2910.1312.426
2019-07-16229.19226.29229.21225.7700314,1001.2920.1252.4
2019-07-15229.45228.94229.57227.400446,3001.2910.1272.444
2019-07-12229.12229.07229.38227.0900204,0001.2910.1282.434
2019-07-11227.57228.59229.04226.9300214,9001.2920.1312.452
2019-07-10226.74227.3228.51226.3600372,1001.2920.1312.437
2019-07-09223.3225.28225.43223.2200358,1001.2920.1312.411
2019-07-08224.59224.13224.59222.9200269,6001.2910.1292.398
2019-07-05224.13225.2225.35221.7400463,0001.2910.1292.359
2019-07-03224.01225.6225.79223.5600491,6001.2910.1282.333
2019-07-02221.95223.12223.12221.3600412,4001.290.1272.315
2019-07-01222.01221.82222.99220.600484,0001.290.1282.291
2019-06-28218.5218.46218.77216.6100322,9001.2880.1252.282
2019-06-27215.99217.4217.76215.5900413,9001.2910.122.273
2019-06-26216.02214.87217.55214.8300650,4001.2940.1132.253
2019-06-25219.58214.66219.64214.1100577,9001.2940.1142.246
2019-06-24221.05219.6221.8219.1900401,3001.2930.1152.318
2019-06-21221.85220.63222.32220.5100433,4001.2930.1182.315
2019-06-20222.32222.26223.58220.3800880,8001.2930.1232.347
2019-06-19215.96218.22218.58215.1100527,5001.2920.1192.287
2019-06-18215.02214.96216.65214.5100502,6001.2920.1142.245
2019-06-17212.53212.75214.23212.310.0460277,4001.2920.1162.248
2019-06-14214.15212.29214.26211.3100476,2001.2920.1172.274
2019-06-13214.31214.21214.75213.200600,8001.290.1222.318
2019-06-12212.36213.37213.56211.9800310,8001.2910.1212.334
2019-06-11217.44212.84217.66211.6700698,2001.2910.1182.307
2019-06-10215.74215.33217.75215.0100638,2001.2910.1212.343
2019-06-07211.68213.76214.85211.4500839,0001.2910.1212.326
2019-06-06209.61210.62211.19207.8300921,5001.2910.122.292
2019-06-05208.5209.27209.27205.9600507,9001.2910.122.311
2019-06-04202.04206.16206.2199.96001,003,7001.290.1172.302
2019-06-03206.04199.36206.69198.31002,161,5001.2880.1142.214
2019-05-31206.61206.21208.11205.8200821,2001.2860.1282.286
2019-05-30209.2209.65210.4208.1300377,8001.2860.1292.318
2019-05-29209.85208.89210.85207.8500797,4001.2860.1292.278
2019-05-28212.11211.59214.51211.0200825,1001.2840.1282.337
2019-05-24210.9211.17212.45210.1300425,4001.2880.1272.305
2019-05-23212.93210.16212.93208.7100766,8001.2870.1272.318
2019-05-22213.4215.13216.07213.400216,8001.2850.1332.405
2019-05-21213.69214.43214.98213.5600273,0001.2860.132.423
2019-05-20213.6211.99214211.0900289,9001.2860.1322.399
2019-05-17216.63215.79218.85215.3900429,2001.2850.1352.427
2019-05-16214.64218.26219.19214.6400823,2001.2840.1382.492
2019-05-15210.02214214.62210.0200580,6001.2810.1382.469
2019-05-14208.74211.91212.99208.3700394,3001.2810.1382.432
2019-05-13210.18207.35212206.9800957,8001.2760.1382.359
2019-05-10212.78215.54216.36209.79001,142,7001.2710.1442.441
2019-05-09212.23214.26215.04209.6800686,1001.2710.1452.494
2019-05-08214.06214.52215.71213.0800534,3001.2720.1452.511
2019-05-07217.27214.58217.85212.5200405,0001.2720.1432.504
2019-05-06215.44219.56219.9214.2200329,5001.2710.1452.571
2019-05-03218.46219.78219.97217.400627,6001.2730.1392.535
2019-05-02218.28217.6219.55215.7500424,8001.2740.142.509
2019-05-01222.71218.35222.71218.3500623,3001.2730.1422.518
2019-04-30221.2221.83222.14219.9900388,6001.2730.1432.569
2019-04-29221.72221.13222.42220.9800268,1001.2730.1412.591
2019-04-26218.7220.63220.67216.8700439,9001.2730.142.614
2019-04-25218.52218.86219.8216.5600369,8001.2720.142.561
2019-04-24217.9216.96218.51216.8400423,0001.2730.1312.492
2019-04-23215.04217.29217.53214.8800569,5001.2710.1372.489
2019-04-22211.05213.94214.03211.0500311,2001.270.1362.414
2019-04-18211.12211.82211.85209.1100674,4001.270.1292.409
2019-04-17214.91211.54214.91210.9300681,2001.270.1312.41
2019-04-16216.03213.71216.12212.5300369,6001.2690.1362.453
2019-04-15215.56214.95216.4214.100314,7001.2690.1382.504
2019-04-12216.1215.31216.14214.200209,4001.2710.1432.54
2019-04-11214.85214.67214.97213.5600261,7001.2690.1392.564
2019-04-10212.23214.18214.55212.200277,8001.2690.1362.507
2019-04-09211.22211.73212.34210.5900338,5001.2690.1332.382
2019-04-08211.6211.85212.44208.8900321,1001.270.1292.435
2019-04-05211.25211.62212.36210.8800366,8001.2690.1292.461
2019-04-04215.36210.59215.36207.9600772,5001.2690.1292.414
2019-04-03215.07214.73215.93213.8700442,8001.270.1392.413
2019-04-02214213.78214.01211.6600373,0001.270.1392.338
2019-04-01212.95213.64213.89210.9400460,4001.270.1412.324
2019-03-29209.88210.77210.8208.800382,3001.270.1412.335
2019-03-28207.2208.26208.83206.2300184,7001.270.1422.345
2019-03-27209.82206.72210.14204.3400566,0001.270.1392.327
2019-03-26210.02209.62211.28208.3500271,8001.2690.1452.367
2019-03-25207.55208.4209.12206.3300501,5001.270.1442.305
2019-03-22213.52208.28213.72208.2600402,0001.270.1442.3
2019-03-21208.75214.61214.64208.7500430,2001.2680.1482.358
2019-03-20210.39209.61211.55208.1200404,8001.2660.1442.232
2019-03-19210.13210.43210.97208.9500269,6001.2650.1432.259
2019-03-18208.66209.22210.1207.5800311,2001.2660.1442.216
2019-03-15208.48208.39209.19206.6200336,3001.2660.1432.249
2019-03-14207.99208.29209.3120700382,1001.2660.1472.278
2019-03-13207.34207.49209.37207.0200374,0001.2650.1452.262
2019-03-12206.28206.25207.08204.7200332,7001.2660.1432.193
2019-03-11202.5205.51205.62202.3800531,9001.2660.1452.195
2019-03-08199.34201.7201.87198.2800668,5001.2650.1452.138
2019-03-07201.83201.83203.38200.7800384,3001.2650.1442.123
2019-03-06203.63202.16204.46201.1500382,7001.2660.1382.094
2019-03-05204.38203.36204.38202.1600537,6001.2660.1362.101
2019-03-04209.67204.19209.75201.23001,230,5001.2660.1352.114
2019-03-01209.07208.07209.54206.3400491,2001.2680.1462.227
2019-02-28207.77207.08208.6206.8100332,1001.2680.1482.183
2019-02-27206.92208.07208.25205.7700437,4001.2670.1492.162
2019-02-26206.11207.18207.73205.4800265,8001.270.1532.187
2019-02-25207.75206.69208.01206.3200450,1001.270.1522.195
2019-02-22204.31206.12206.18203.9600670,8001.270.1512.179
2019-02-21202.46202.95203.81201.3600291,3001.2690.1482.146
2019-02-20204.83202.68205.06201.4300586,5001.2690.1522.152
2019-02-19204.03204.4204.65203.3400264,3001.270.1532.2
2019-02-15204.49204.13204.96202.8200327,0001.2740.1592.181
2019-02-14201.76203.12203.96200.7100331,5001.2750.1622.186
2019-02-13203.6202.16203.75201.600264,1001.2710.1552.175
2019-02-12201.14202.19202.45200.0800384,4001.2680.1612.217
2019-02-11200.36198.94201.27198.5600220,9001.2680.1682.184
2019-02-08194.05199.01199.01193.9600217,5001.2680.1682.206
2019-02-07195.68195.73196.74194.0400294,8001.2730.1512.166
2019-02-06198.17196.98198.46195.0800282,4001.2910.1272.231
2019-02-05198.04199.08199.23197.8900260,4001.290.132.277
2019-02-04194.61197.24197.68194.4800319,2001.290.1292.258
2019-02-01192.91193.92194.31192.0700470,0001.2930.122.234
2019-01-31189.69192.18193.02189.18001,660,2001.2920.1192.13
2019-01-30186.5188.96189.01185.6100470,6001.2880.1152.071
2019-01-29187.56184.78187.56184.3300336,7001.2860.112.057
2019-01-28187.15187.13187.86185.7300354,8001.2880.112.064
2019-01-25187.77189.04189.46187.3800293,1001.2860.1092.13
2019-01-24186.31186.21186.74184.7600350,5001.2850.1052.042
2019-01-23186.93185.85188.42184.100166,3001.2850.1061.988
2019-01-22187.63185.9187.87184.700395,3001.2840.1051.973
2019-01-18186.78188.53189.1186.0400792,4001.2830.1082.014
2019-01-17183.18185.29186.25182.9600465,1001.2830.1031.969
2019-01-16184.38183.93185.01182.9600245,4001.280.1061.947
2019-01-15180.82184.06184.22180.8200285,1001.2790.1071.947
2019-01-14181.47180.76181.65180.1300323,0001.2780.1031.942
2019-01-11182.57182.71182.74180.8900118,7001.2770.1062.012
2019-01-10181.2183.31183.44180.4600248,5001.2770.1081.977
2019-01-09182.05182.34183.12181.0200278,5001.2770.1081.975
2019-01-08180.27181.13181.59178.4400278,1001.2750.1081.945
2019-01-07175.42178.3179.66174.9600481,3001.2730.1071.91
2019-01-04170.28174.82175.89169.5500341,4001.2720.1021.895
2019-01-03170.32167.15171.03166.9600626,6001.2710.0981.76
2019-01-02170.15172.58173.5169.3600306,6001.2710.0981.842
2018-12-31173.87173.49174.26171.800194,9001.2710.1021.839
2018-12-28174.02171.79174.46169.8100256,9001.270.1021.82
2018-12-27166.41172.07172.07165.6700435,7001.270.1031.834
2018-12-26160.11169.52169.52160.1100628,3001.2690.1021.792
2018-12-24161.22159.16163.17158.9500565,8001.2660.0971.634
2018-12-21170.2163.06170.2162.3800670,6001.2710.0941.704
2018-12-20171.32169.2172.96165.4500822,5001.2660.0971.819
2018-12-19173.87172.21177.46170.2800611,7001.2650.0981.9
2018-12-18173.3173.29174.52171.9200498,1001.2670.0951.92
2018-12-17175.79171.51176.22170.530.2210408,1001.2660.091.928
2018-12-14179.28177.12180.51176.7300341,3001.2630.0942.019
2018-12-13183.41181.76183.88180.4200154,4001.2630.0962.094
2018-12-12183.36182.14185.23182.1100322,8001.260.0992.141
2018-12-11183.04179.69183.34178.4500412,7001.2590.0952.087
2018-12-10176.41179.73180.59175.9500293,4001.2610.0912.037
2018-12-07182.11177183.07175.9600383,6001.2580.091.98
2018-12-06177.13182.81182.81175.800497,1001.2580.0912.065
2018-12-04185.73181.23187.22180.8100552,3001.2570.0872.058
2018-12-03189.77186.66190.31185.1100527,9001.2650.0822.153
2018-11-30184.34185.38185.65183.1500657,1001.2650.0872.131
2018-11-29182.66183.26184.68180.900377,2001.2640.0862.082
2018-11-28179183.06183.19177.5800720,6001.2640.0852.08
2018-11-27175.8175.53176.22174.0400205,0001.2580.081.973
2018-11-26174.47176.6176.86173.9500590,8001.2580.0851.995
2018-11-23170.99172.56173.24170.9900120,8001.2570.0821.93
2018-11-21171.19172.77174.1170.900483,9001.2580.0791.933
2018-11-20165.43169.15171.23164.7700815,7001.2570.0711.908
2018-11-19179.91170.62179.91170.1800879,2001.2620.071.937
2018-11-16179.9180.37181.55178.9300328,0001.2460.0832.046
2018-11-15176.55181.33181.62175.900235,2001.2460.0892.038
2018-11-14180.11176.7182.97175.8400215,8001.240.081.979
2018-11-13178.77178.44180.74177.0800273,6001.2410.0781.991
2018-11-12182.95177.94182.95176.9200613,2001.2370.0812.009
2018-11-09185.74183.24186.19181.2300263,0001.2350.0852.094
2018-11-08189.06188.22189.95186.9700296,7001.2320.0912.178
2018-11-07184.32189.06189.58183.7300412,6001.2320.0912.222
2018-11-06181.42181.99183.73180.5200252,1001.2260.0892.082
2018-11-05183.31181.96183.31180.1200687,4001.2270.0892.107
2018-11-02185.66182.94186.46182.0300327,0001.2280.0992.117
2018-11-01183.73184.89185.08181.4900853,8001.2270.1012.172
2018-10-31180.87182.99185.07180.8700332,1001.2270.1012.145
2018-10-30176.39178.63178.88174.9200870,5001.2240.0982.079
2018-10-29181.98175.73183.62172.4200756,3001.2250.0942.026
2018-10-26175.94176.99180.56174.5700716,5001.2260.0962.051
2018-10-25178.51181.88182.85178.1600503,2001.2240.0982.117
2018-10-24184.48175.71184.48175.6600534,3001.2180.0952.034
2018-10-23181.25183.9184.91179.800917,1001.2120.0992.16
2018-10-22183.56184.64185.6181.92001,036,8001.2150.1012.14
2018-10-19187.35182.61188.06182.53001,079,8001.2180.0912.11
2018-10-18189.95185.88189.95184.6300749,7001.2180.0972.166
2018-10-17191.28191.01191.32188.9200474,0001.2140.1012.26
2018-10-16187.92191.3191.75187.47001,438,1001.2150.1042.277
2018-10-15187.01184.21187.02183.28001,114,7001.2090.0992.204
2018-10-12186.24187.01187.89183.3500861,6001.2080.1022.201
2018-10-11180.78180.58184.7179.61001,995,3001.2020.0952.119
2018-10-10189.91181.57190.05181.36001,673,5001.2110.0872.155
2018-10-09191.07190.77193.25189.8700862,8001.2040.0982.331
2018-10-08195.61191.36195.61188.9300779,0001.2020.0972.327
2018-10-05197.44196.31199.15193.7200341,1001.20.1042.334
2018-10-04201.52197.52201.52195.900484,5001.20.1042.316
2018-10-03201.79201.97203.12201.0600166,6001.1960.112.408
2018-10-02204.13201.15204.13200.6900443,3001.1940.1072.361
2018-10-01206.33204.14206.33203.4900302,8001.1940.1172.406


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC