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 (%)
Jan 31, 2005	11.67	11.67	11.61	11.65	809,948	+0.05(+0.44%)
Jan 28, 2005	11.63	11.63	11.52	11.60	1,080,577	-0.01(-0.09%)
Jan 27, 2005	11.58	11.63	11.55	11.61	1,181,457	+0.01(+0.07%)
Jan 26, 2005	11.60	11.63	11.58	11.60	841,473	+0.04(+0.34%)
Jan 25, 2005	11.58	11.61	11.54	11.56	1,868,215	+0.08(+0.68%)
Jan 24, 2005	11.54	11.58	11.48	11.48	2,294,045	-0.07(-0.64%)
Jan 21, 2005	11.66	11.66	11.51	11.56	753,203	-0.06(-0.55%)
Jan 20, 2005	11.64	11.69	11.60	11.62	623,708	-0.10(-0.84%)
Jan 19, 2005	11.81	11.81	11.70	11.72	702,278	-0.12(-0.98%)
Jan 18, 2005	11.70	11.84	11.66	11.84	691,608	+0.11(+0.91%)
Jan 14, 2005	11.69	11.73	11.65	11.73	591,213	+0.08(+0.65%)
Jan 13, 2005	11.74	11.76	11.62	11.65	1,386,611	-0.10(-0.86%)
Jan 12, 2005	11.73	11.78	11.64	11.75	2,012,745	+0.05(+0.39%)
Jan 11, 2005	11.75	11.75	11.67	11.71	2,333,814	-0.07(-0.61%)
Jan 10, 2005	11.67	11.82	11.67	11.78	1,893,920	+0.07(+0.56%)
Jan 07, 2005	11.73	11.77	11.67	11.71	772,118	-0.00(-0.04%)
Jan 06, 2005	11.68	11.75	11.66	11.72	949,627	+0.04(+0.32%)
Jan 05, 2005	11.75	11.78	11.65	11.68	629,043	-0.06(-0.53%)
Jan 04, 2005	11.91	11.91	11.70	11.74	749,323	-0.09(-0.78%)

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.