Indicators

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

84.48 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.80	62.97	61.50	61.89	2,640,049	-1.26(-1.99%)
Jan 28, 2021	63.01	64.11	62.89	63.15	2,278,063	+0.32(+0.51%)
Jan 27, 2021	64.08	64.08	62.35	62.83	2,578,385	-1.68(-2.60%)
Jan 26, 2021	64.61	64.73	64.35	64.51	1,766,464	+0.04(+0.06%)
Jan 25, 2021	64.52	64.79	63.25	64.47	2,454,615	+0.51(+0.79%)
Jan 22, 2021	63.82	64.19	63.78	63.96	1,507,749	-0.01(-0.02%)
Jan 21, 2021	63.83	64.13	63.67	63.97	1,485,847	+0.40(+0.63%)
Jan 20, 2021	62.82	63.80	62.76	63.57	2,365,704	+1.37(+2.21%)
Jan 19, 2021	61.89	62.26	61.62	62.20	1,930,664	+0.76(+1.24%)
Jan 15, 2021	61.73	61.94	61.22	61.44	1,741,392	-0.36(-0.58%)
Jan 14, 2021	62.46	62.54	61.72	61.80	1,830,933	-0.58(-0.92%)
Jan 13, 2021	62.04	62.57	61.98	62.37	1,490,526	+0.31(+0.50%)
Jan 12, 2021	62.27	62.43	61.60	62.06	2,236,166	-0.22(-0.36%)
Jan 11, 2021	62.46	62.79	62.20	62.28	2,272,190	-0.82(-1.30%)
Jan 08, 2021	62.80	63.14	62.32	63.10	2,334,169	+0.63(+1.01%)
Jan 07, 2021	61.55	62.60	61.55	62.47	2,011,940	+1.37(+2.25%)
Jan 06, 2021	60.91	61.88	60.68	61.10	3,297,482	-0.61(-0.99%)
Jan 05, 2021	61.07	61.78	61.07	61.71	3,509,475	+0.44(+0.72%)

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.