Indicators

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

81.24 -1.50 (-1.81%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	28.82	28.88	28.74	28.88	3,898,445	-0.05(-0.16%)
Jan 30, 2017	29.00	29.00	28.77	28.92	3,494,217	-0.18(-0.61%)
Jan 27, 2017	29.11	29.13	29.05	29.10	3,349,623	+0.03(+0.09%)
Jan 26, 2017	29.10	29.12	29.04	29.07	2,175,989	-0.01(-0.03%)
Jan 25, 2017	28.98	29.09	28.96	29.08	2,602,005	+0.22(+0.77%)
Jan 24, 2017	28.73	28.91	28.69	28.86	2,381,259	+0.15(+0.52%)
Jan 23, 2017	28.70	28.75	28.58	28.71	6,916,728	-0.02(-0.06%)
Jan 20, 2017	28.78	28.80	28.67	28.73	3,013,977	+0.08(+0.27%)
Jan 19, 2017	28.73	28.77	28.59	28.65	3,888,200	-0.05(-0.18%)
Jan 18, 2017	28.68	28.71	28.61	28.71	3,302,722	+0.07(+0.23%)
Jan 17, 2017	28.63	28.68	28.58	28.64	4,838,857	-0.06(-0.19%)
Jan 13, 2017		28.70	28.70	28.70	0	+0.06(+0.22%)
Jan 12, 2017	28.59	28.65	28.42	28.63	2,468,025	-0.04(-0.13%)
Jan 11, 2017	28.60	28.67	28.49	28.67	2,695,803	+0.07(+0.24%)
Jan 10, 2017	28.63	28.72	28.56	28.60	3,704,844	-0.03(-0.12%)
Jan 09, 2017	28.64	28.68	28.60	28.64	2,567,150	-0.02(-0.07%)
Jan 06, 2017	28.52	28.72	28.44	28.66	3,777,310	+0.18(+0.61%)
Jan 05, 2017	28.40	28.50	28.40	28.48	3,347,778	+0.05(+0.18%)
Jan 04, 2017	28.30	28.46	28.30	28.43	14,836,988	+0.18(+0.64%)

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.