Indicators

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

90.06 +0.81 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	14.50	14.69	14.44	14.56	7,473,796	-0.08(-0.56%)
Jul 28, 2011	14.66	14.81	14.62	14.64	2,985,319	-0.03(-0.19%)
Jul 27, 2011	14.89	14.90	14.64	14.67	6,185,940	-0.32(-2.12%)
Jul 26, 2011	15.01	15.05	14.95	14.99	1,904,310	-0.05(-0.34%)
Jul 25, 2011	14.95	15.10	14.95	15.04	2,462,605	-0.06(-0.42%)
Jul 22, 2011	15.08	15.12	15.07	15.10	1,647,168	+0.06(+0.38%)
Jul 21, 2011	14.96	15.08	14.91	15.04	3,544,796	+0.15(+1.03%)
Jul 20, 2011	15.00	15.00	14.87	14.89	1,931,091	-0.05(-0.31%)
Jul 19, 2011	14.74	14.95	14.74	14.93	1,965,712	+0.29(+1.96%)
Jul 18, 2011	14.69	14.72	14.53	14.65	2,287,190	-0.10(-0.66%)
Jul 15, 2011	14.71	14.75	14.63	14.75	1,697,212	+0.13(+0.89%)
Jul 14, 2011	14.77	14.83	14.58	14.61	8,042,044	-0.12(-0.80%)
Jul 13, 2011	14.75	14.88	14.69	14.73	1,774,904	+0.05(+0.37%)
Jul 12, 2011	14.73	14.81	14.67	14.68	2,819,060	-0.09(-0.59%)
Jul 11, 2011	14.85	14.91	14.73	14.76	1,511,468	-0.25(-1.70%)
Jul 08, 2011	14.92	15.02	14.89	15.02	3,949,885	-0.08(-0.53%)
Jul 07, 2011	15.07	15.14	15.04	15.10	2,678,390	+0.16(+1.07%)
Jul 06, 2011	14.86	14.96	14.83	14.94	3,407,372	+0.06(+0.40%)
Jul 05, 2011	14.84	14.92	14.83	14.88	4,403,147	+0.02(+0.14%)

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.