Indicators

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

82.53 +1.56 (+1.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.51	14.58	14.39	14.40	2,489,257	-0.13(-0.91%)
Dec 28, 2007	14.61	14.62	14.29	14.53	3,619,891	+0.01(+0.10%)
Dec 27, 2007	14.70	14.70	14.50	14.52	2,201,400	-0.21(-1.43%)
Dec 26, 2007	14.67	14.74	14.63	14.73	5,013,157	+0.04(+0.27%)
Dec 24, 2007	14.64	14.71	14.61	14.69	2,881,092	+0.03(+0.18%)
Dec 21, 2007	14.55	14.66	14.49	14.66	2,677,485	+0.31(+2.17%)
Dec 20, 2007	14.39	14.39	14.25	14.35	6,097,828	+0.11(+0.78%)
Dec 19, 2007	14.30	14.35	14.19	14.24	2,663,667	-0.03(-0.19%)
Dec 18, 2007	14.29	14.31	14.08	14.26	4,919,353	+0.09(+0.61%)
Dec 17, 2007	14.30	14.35	14.16	14.18	4,298,545	-0.22(-1.53%)
Dec 14, 2007	14.49	14.57	14.39	14.40	8,475,012	-0.22(-1.49%)
Dec 13, 2007	14.52	14.66	14.41	14.62	7,096,504	+0.05(+0.35%)
Dec 12, 2007	14.79	14.79	14.39	14.56	2,670,404	+0.17(+1.17%)
Dec 11, 2007	14.79	14.83	14.40	14.40	2,980,803	-0.37(-2.50%)
Dec 10, 2007	14.74	14.80	14.68	14.77	1,960,855	+0.11(+0.76%)
Dec 07, 2007	14.74	14.74	14.65	14.65	1,758,281	-0.05(-0.31%)
Dec 06, 2007	14.45	14.72	14.45	14.70	2,612,238	+0.21(+1.48%)
Dec 05, 2007	14.43	14.52	14.40	14.48	3,166,073	+0.23(+1.61%)
Dec 04, 2007	14.35	14.38	14.26	14.26	11,514,068	-0.09(-0.66%)

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.