Indicators

S&P 500 Growth Ishares ETF (NY: IVW )

81.12 -0.48 (-0.59%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.21	21.26	21.08	21.08	3,304,499	-0.10(-0.47%)
Nov 27, 2013	21.13	21.18	21.11	21.18	1,161,425	+0.07(+0.32%)
Nov 26, 2013	21.08	21.17	21.04	21.11	1,074,090	+0.05(+0.26%)
Nov 25, 2013	21.11	21.11	21.03	21.05	1,645,427	-0.01(-0.06%)
Nov 22, 2013	20.98	21.07	20.95	21.07	3,357,360	+0.11(+0.50%)
Nov 21, 2013	20.84	20.96	20.83	20.96	1,073,894	+0.17(+0.82%)
Nov 20, 2013	20.89	20.95	20.73	20.79	1,693,545	-0.07(-0.34%)
Nov 19, 2013	20.90	20.96	20.83	20.86	4,717,299	-0.06(-0.27%)
Nov 18, 2013	21.05	21.07	20.87	20.92	1,705,165	-0.09(-0.45%)
Nov 15, 2013	20.94	21.02	20.93	21.01	2,244,809	+0.08(+0.39%)
Nov 14, 2013	20.82	20.94	20.81	20.93	1,716,018	+0.13(+0.61%)
Nov 13, 2013	20.52	20.81	20.52	20.80	1,649,992	+0.17(+0.81%)
Nov 12, 2013	20.60	20.65	20.56	20.63	1,914,691	+0.00(+0.00%)
Nov 11, 2013	20.61	20.66	20.59	20.63	1,379,351	+0.02(+0.07%)
Nov 08, 2013	20.40	20.63	20.35	20.62	4,627,064	+0.26(+1.26%)
Nov 07, 2013	20.68	20.71	20.35	20.36	1,852,305	-0.29(-1.41%)
Nov 06, 2013	20.69	20.71	20.59	20.65	1,600,356	+0.06(+0.30%)
Nov 05, 2013	20.56	20.63	20.49	20.59	2,895,957	-0.04(-0.17%)
Nov 04, 2013	20.65	20.65	20.56	20.63	2,113,438	+0.06(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.