Indicators

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

83.37 +1.52 (+1.86%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	67.63	68.22	65.45	65.55	3,898,592	-3.02(-4.41%)
Apr 28, 2022	67.35	68.96	66.60	68.57	3,560,409	+2.34(+3.53%)
Apr 27, 2022	66.26	67.37	65.89	66.23	4,942,146	+0.14(+0.21%)
Apr 26, 2022	68.14	68.25	66.07	66.10	3,570,566	-2.56(-3.73%)
Apr 25, 2022	67.49	68.70	67.03	68.66	4,094,543	+0.72(+1.05%)
Apr 22, 2022	69.94	70.13	67.84	67.94	3,076,528	-2.05(-2.93%)
Apr 21, 2022	72.16	72.59	69.79	69.99	3,756,991	-1.33(-1.86%)
Apr 20, 2022	72.18	72.29	71.09	71.32	4,605,832	-0.62(-0.86%)
Apr 19, 2022	70.46	72.08	70.33	71.94	15,398,561	+1.36(+1.93%)
Apr 18, 2022	70.17	70.93	70.00	70.57	2,507,723	+0.14(+0.20%)
Apr 14, 2022	71.97	72.13	70.42	70.43	2,302,814	-1.52(-2.11%)
Apr 13, 2022	70.82	72.14	70.68	71.96	2,881,411	+1.09(+1.54%)
Apr 12, 2022	72.07	72.45	70.54	70.87	9,052,639	-0.33(-0.47%)
Apr 11, 2022	72.22	72.25	71.13	71.20	3,111,186	-1.89(-2.59%)
Apr 08, 2022	73.51	73.78	72.91	73.09	2,293,298	-0.72(-0.97%)
Apr 07, 2022	73.23	74.23	72.77	73.81	3,232,417	+0.41(+0.56%)
Apr 06, 2022	73.89	74.12	72.85	73.40	4,474,164	-1.58(-2.11%)
Apr 05, 2022	76.04	76.26	74.74	74.98	3,537,102	-1.38(-1.81%)
Apr 04, 2022	75.15	76.39	75.15	76.36	9,029,454	+1.33(+1.77%)

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.