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 30, 2007	14.10	14.10	13.95	13.97	1,122,169	-0.10(-0.73%)
Apr 27, 2007	14.05	14.10	14.02	14.08	1,414,107	-0.01(-0.10%)
Apr 26, 2007	14.08	14.10	14.04	14.09	2,632,296	+0.03(+0.19%)
Apr 25, 2007	14.02	14.08	13.95	14.07	1,136,232	+0.15(+1.05%)
Apr 24, 2007	13.97	13.97	13.87	13.92	1,332,636	+0.00(+0.00%)
Apr 23, 2007	13.97	13.99	13.92	13.92	966,501	-0.04(-0.27%)
Apr 20, 2007	13.91	13.97	13.89	13.96	1,042,152	+0.11(+0.80%)
Apr 19, 2007	13.78	13.86	13.77	13.84	1,373,372	-0.01(-0.09%)
Apr 18, 2007	13.81	13.88	13.80	13.86	1,948,035	-0.01(-0.10%)
Apr 17, 2007	13.83	13.90	13.83	13.87	3,261,274	+0.04(+0.31%)
Apr 16, 2007	13.75	13.83	13.74	13.83	2,485,357	+0.15(+1.09%)
Apr 13, 2007	13.66	13.69	13.59	13.68	914,611	+0.04(+0.32%)
Apr 12, 2007	13.57	13.64	13.47	13.64	1,336,516	+0.07(+0.55%)
Apr 11, 2007	13.63	13.63	13.51	13.56	2,357,331	-0.07(-0.48%)
Apr 10, 2007	13.60	13.63	13.58	13.63	1,820,009	+0.04(+0.32%)
Apr 09, 2007	13.62	13.63	13.57	13.59	1,451,448	-0.01(-0.06%)
Apr 05, 2007	13.51	13.60	13.51	13.59	1,276,382	+0.05(+0.37%)
Apr 04, 2007	13.51	13.57	13.49	13.54	2,652,664	+0.04(+0.27%)
Apr 03, 2007	13.48	13.54	13.42	13.51	1,672,100	+0.15(+1.16%)

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.