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 (%)
Jun 30, 2014	23.32	23.36	23.29	23.32	2,508,673	+0.01(+0.05%)
Jun 27, 2014	23.21	23.32	23.18	23.31	1,451,776	+0.06(+0.26%)
Jun 26, 2014	23.26	23.26	23.09	23.25	1,307,709	-0.01(-0.03%)
Jun 25, 2014	23.05	23.28	23.05	23.26	1,657,820	+0.16(+0.69%)
Jun 24, 2014	23.19	23.32	23.06	23.10	2,132,609	-0.11(-0.46%)
Jun 23, 2014	23.25	23.25	23.18	23.21	1,111,086	-0.02(-0.10%)
Jun 20, 2014	23.26	23.27	23.21	23.23	1,108,759	+0.02(+0.10%)
Jun 19, 2014	23.23	23.24	23.12	23.21	1,619,539	+0.01(+0.06%)
Jun 18, 2014	23.03	23.21	22.92	23.19	1,557,051	+0.18(+0.77%)
Jun 17, 2014	22.95	23.06	22.93	23.02	1,253,053	+0.04(+0.18%)
Jun 16, 2014	22.92	23.03	22.89	22.98	1,194,123	+0.02(+0.07%)
Jun 13, 2014	22.97	22.99	22.85	22.96	1,221,752	+0.05(+0.22%)
Jun 12, 2014	23.08	23.10	22.86	22.91	2,186,079	-0.21(-0.90%)
Jun 11, 2014	23.10	23.14	23.05	23.12	1,391,339	-0.06(-0.27%)
Jun 10, 2014	23.15	23.18	23.08	23.18	5,346,321	+0.02(+0.10%)
Jun 06, 2014	23.09	23.16	23.09	23.16	1,561,094	+0.11(+0.48%)
Jun 05, 2014	22.93	23.08	22.83	23.05	2,016,488	+0.17(+0.72%)
Jun 04, 2014	22.80	22.91	22.76	22.88	1,751,031	+0.04(+0.18%)
Jun 03, 2014	22.81	22.85	22.77	22.84	1,878,540	-0.02(-0.10%)

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.