Indicators

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

84.43 -0.05 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	13.87	13.95	13.82	13.94	3,682,189	+0.11(+0.77%)
Jan 28, 2011	14.12	14.12	13.81	13.84	5,888,993	-0.27(-1.91%)
Jan 27, 2011	14.09	14.14	14.05	14.11	2,548,539	+0.02(+0.12%)
Jan 26, 2011	14.05	14.13	14.02	14.09	4,328,141	+0.07(+0.52%)
Jan 25, 2011	13.97	14.02	13.91	14.02	3,890,040	+0.01(+0.04%)
Jan 24, 2011	13.89	14.02	13.88	14.01	2,014,437	+0.11(+0.80%)
Jan 21, 2011	14.02	14.02	13.88	13.90	4,220,902	-0.04(-0.25%)
Jan 20, 2011	13.94	13.96	13.83	13.93	4,178,261	-0.05(-0.36%)
Jan 19, 2011	14.10	14.10	13.95	13.98	3,359,640	-0.11(-0.80%)
Jan 18, 2011	14.02	14.10	14.02	14.10	2,725,928	+0.06(+0.42%)
Jan 14, 2011	13.96	14.04	13.93	14.04	3,321,309	+0.07(+0.49%)
Jan 13, 2011	13.97	14.00	13.93	13.97	2,437,091	-0.02(-0.12%)
Jan 12, 2011	13.96	14.00	13.93	13.99	1,863,430	+0.11(+0.78%)
Jan 11, 2011	13.89	13.91	13.83	13.88	5,354,346	+0.04(+0.29%)
Jan 10, 2011	13.78	13.86	13.75	13.84	5,159,929	-0.00(-0.03%)
Jan 07, 2011	13.89	13.90	13.75	13.84	3,439,169	-0.03(-0.18%)
Jan 06, 2011	13.90	13.91	13.83	13.87	1,630,433	-0.02(-0.15%)
Jan 05, 2011	13.77	13.89	13.76	13.89	4,897,192	+0.08(+0.56%)
Jan 04, 2011	13.91	13.91	13.74	13.81	5,700,262	-0.04(-0.30%)

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.