Indicators

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

80.81 -0.43 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.30	26.30	26.09	26.12	2,483,638	-0.19(-0.71%)
May 28, 2015	26.30	26.35	26.22	26.31	2,197,894	-0.04(-0.15%)
May 27, 2015	26.11	26.38	26.06	26.35	2,175,030	+0.31(+1.19%)
May 26, 2015	26.25	26.28	25.97	26.04	2,865,140	-0.28(-1.08%)
May 22, 2015	26.32	26.33	26.33	26.33	1,858,505	-0.03(-0.13%)
May 21, 2015	26.29	26.40	26.28	26.36	1,940,491	+0.06(+0.25%)
May 20, 2015	26.36	26.43	26.24	26.29	2,611,092	-0.04(-0.16%)
May 19, 2015	26.39	26.42	26.30	26.34	2,771,117	+0.00(+0.01%)
May 18, 2015	26.24	26.39	26.22	26.33	1,903,214	+0.07(+0.26%)
May 15, 2015	26.27	26.30	26.19	26.26	3,268,060	+0.03(+0.13%)
May 14, 2015	26.03	26.24	26.00	26.23	2,216,010	+0.34(+1.32%)
May 13, 2015	25.98	26.07	25.85	25.89	4,130,034	-0.00(-0.01%)
May 12, 2015	25.86	25.98	25.70	25.89	2,664,889	-0.09(-0.36%)
May 11, 2015	26.09	26.14	25.97	25.98	3,135,801	-0.11(-0.44%)
May 08, 2015	25.97	26.13	25.97	26.10	2,556,729	+0.37(+1.43%)
May 07, 2015	25.59	25.80	25.57	25.73	3,063,214	+0.14(+0.53%)
May 06, 2015	25.75	25.80	25.43	25.59	3,197,556	-0.09(-0.36%)
May 05, 2015	26.01	26.01	25.68	25.69	3,578,434	-0.36(-1.38%)
May 04, 2015	26.06	26.17	26.02	26.05	2,540,361	+0.05(+0.19%)

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.