Indicators

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

80.81 -0.43 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.43	13.47	13.37	13.39	813,343	-0.07(-0.49%)
Dec 28, 2006	13.43	13.48	13.43	13.45	931,682	-0.02(-0.17%)
Dec 27, 2006	13.42	13.47	13.41	13.47	792,488	+0.08(+0.60%)
Dec 26, 2006	13.34	13.40	13.32	13.39	1,055,357	+0.05(+0.37%)
Dec 22, 2006	13.42	13.42	13.34	13.34	2,198,500	-0.07(-0.54%)
Dec 21, 2006	13.50	13.50	13.38	13.42	3,819,366	-0.09(-0.69%)
Dec 20, 2006	13.57	13.57	13.50	13.51	1,293,007	-0.04(-0.30%)
Dec 19, 2006	13.46	13.57	13.43	13.55	2,257,670	+0.04(+0.27%)
Dec 18, 2006	13.58	13.61	13.49	13.51	948,172	-0.08(-0.62%)
Dec 15, 2006	13.63	13.63	13.57	13.60	1,803,226	+0.03(+0.23%)
Dec 14, 2006	13.48	13.59	13.45	13.57	3,271,802	+0.12(+0.92%)
Dec 13, 2006	13.50	13.50	13.42	13.44	823,528	+0.02(+0.15%)
Dec 12, 2006	13.44	13.45	13.36	13.42	1,058,267	-0.03(-0.20%)
Dec 11, 2006	13.43	13.46	13.40	13.45	833,228	+0.04(+0.29%)
Dec 08, 2006	13.41	13.47	13.37	13.41	725,558	+0.00(+0.00%)
Dec 07, 2006	13.51	13.52	13.40	13.41	1,026,257	-0.05(-0.40%)
Dec 06, 2006	13.50	13.51	13.46	13.46	2,059,790	-0.04(-0.26%)
Dec 05, 2006	13.46	13.51	13.45	13.50	1,956,485	+0.05(+0.38%)
Dec 04, 2006	13.38	13.47	13.37	13.45	1,084,457	+0.09(+0.68%)

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.