Indicators

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

82.53 +1.56 (+1.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.10	16.42	16.08	16.41	7,702,109	+0.29(+1.81%)
Dec 28, 2012	16.20	16.29	16.12	16.12	4,179,808	-0.18(-1.13%)
Dec 27, 2012	16.33	16.35	16.11	16.30	5,957,222	-0.00(-0.03%)
Dec 26, 2012	16.44	16.44	16.26	16.31	2,619,981	-0.10(-0.58%)
Dec 24, 2012	16.40	16.43	16.39	16.40	1,733,316	-0.04(-0.22%)
Dec 21, 2012	16.35	16.47	16.34	16.44	3,972,315	-0.13(-0.78%)
Dec 20, 2012	16.52	16.57	16.45	16.57	6,592,975	+0.05(+0.33%)
Dec 19, 2012	16.66	16.66	16.51	16.52	3,238,025	-0.12(-0.72%)
Dec 18, 2012	16.49	16.65	16.46	16.63	3,016,543	+0.18(+1.09%)
Dec 17, 2012	16.31	16.46	16.31	16.46	2,149,006	+0.17(+1.06%)
Dec 14, 2012	16.32	16.35	16.26	16.28	4,563,020	-0.10(-0.60%)
Dec 13, 2012	16.48	16.52	16.33	16.38	2,903,978	-0.11(-0.65%)
Dec 12, 2012	16.56	16.60	16.47	16.49	3,104,696	-0.02(-0.12%)
Dec 11, 2012	16.46	16.59	16.44	16.51	2,415,777	+0.13(+0.80%)
Dec 10, 2012	16.34	16.43	16.34	16.38	2,449,930	+0.02(+0.09%)
Dec 07, 2012	16.42	16.43	16.30	16.36	1,989,331	+0.01(+0.08%)
Dec 06, 2012	16.27	16.37	16.24	16.35	1,308,951	+0.07(+0.42%)
Dec 05, 2012	16.34	16.37	16.18	16.28	2,758,161	-0.05(-0.28%)

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.