Indicators

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

94.90 -0.21 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.13	14.14	14.03	14.03	1,748,872	-0.11(-0.79%)
Jan 30, 2006	14.14	14.18	14.13	14.14	1,769,143	+0.02(+0.11%)
Jan 27, 2006	14.03	14.14	14.03	14.13	1,190,786	+0.13(+0.96%)
Jan 26, 2006	14.00	14.03	13.94	13.99	780,631	+0.07(+0.48%)
Jan 25, 2006	14.00	14.03	13.85	13.93	1,649,245	-0.04(-0.30%)
Jan 24, 2006	14.03	14.03	13.94	13.97	6,033,287	+0.01(+0.10%)
Jan 23, 2006	13.98	14.00	13.92	13.95	1,859,282	+0.01(+0.08%)
Jan 20, 2006	14.19	14.19	13.93	13.94	1,361,144	-0.25(-1.78%)
Jan 19, 2006	14.16	14.24	14.12	14.19	966,947	+0.09(+0.64%)
Jan 18, 2006	14.10	14.16	14.05	14.10	1,756,636	-0.08(-0.54%)
Jan 17, 2006	14.20	14.20	14.13	14.18	1,443,089	-0.03(-0.20%)
Jan 13, 2006	14.18	14.24	14.16	14.21	1,355,538	-0.01(-0.07%)
Jan 12, 2006	14.27	14.29	14.19	14.22	873,358	-0.07(-0.52%)
Jan 11, 2006	14.28	14.30	14.22	14.29	1,904,999	+0.07(+0.49%)
Jan 10, 2006	14.19	14.24	14.18	14.22	2,165,928	-0.02(-0.13%)
Jan 09, 2006	14.21	14.26	14.18	14.24	1,893,354	+0.05(+0.38%)
Jan 06, 2006	14.15	14.20	14.09	14.19	1,315,859	+0.12(+0.87%)
Jan 05, 2006	14.07	14.10	14.01	14.06	1,048,461	-0.00(-0.03%)
Jan 04, 2006	13.99	14.08	13.99	14.07	1,267,124	+0.09(+0.61%)

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.