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 (%)
Jul 29, 2011	14.51	14.70	14.45	14.57	7,468,377	-0.08(-0.56%)
Jul 28, 2011	14.67	14.82	14.63	14.65	2,983,155	-0.03(-0.19%)
Jul 27, 2011	14.90	14.91	14.65	14.68	6,181,455	-0.32(-2.12%)
Jul 26, 2011	15.02	15.06	14.96	15.00	1,902,930	-0.05(-0.34%)
Jul 25, 2011	14.96	15.11	14.96	15.05	2,460,820	-0.06(-0.42%)
Jul 22, 2011	15.09	15.13	15.09	15.11	1,645,974	+0.06(+0.38%)
Jul 21, 2011	14.98	15.09	14.92	15.05	3,542,226	+0.15(+1.03%)
Jul 20, 2011	15.01	15.01	14.88	14.90	1,929,690	-0.05(-0.31%)
Jul 19, 2011	14.75	14.96	14.75	14.95	1,964,287	+0.29(+1.96%)
Jul 18, 2011	14.70	14.73	14.55	14.66	2,285,532	-0.10(-0.66%)
Jul 15, 2011	14.72	14.76	14.64	14.76	1,695,981	+0.13(+0.89%)
Jul 14, 2011	14.78	14.84	14.59	14.63	8,036,213	-0.12(-0.80%)
Jul 13, 2011	14.76	14.90	14.71	14.74	1,773,617	+0.05(+0.37%)
Jul 12, 2011	14.74	14.83	14.68	14.69	2,817,016	-0.09(-0.59%)
Jul 11, 2011	14.86	14.92	14.74	14.78	1,510,372	-0.26(-1.70%)
Jul 08, 2011	14.94	15.03	14.90	15.03	3,947,021	-0.08(-0.53%)
Jul 07, 2011	15.08	15.15	15.05	15.11	2,676,448	+0.16(+1.07%)
Jul 06, 2011	14.87	14.97	14.84	14.95	3,404,902	+0.06(+0.40%)
Jul 05, 2011	14.85	14.93	14.84	14.89	4,399,954	+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.