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 (%)
Oct 31, 2012	16.37	16.37	16.22	16.29	10,212,876	-0.02(-0.09%)
Oct 26, 2012	16.29	16.31	16.31	16.31	5,291,314	+0.01(+0.07%)
Oct 25, 2012	16.37	16.39	16.22	16.30	1,734,643	+0.03(+0.17%)
Oct 24, 2012	16.39	16.40	16.24	16.27	2,687,038	-0.05(-0.30%)
Oct 23, 2012	16.37	16.40	16.26	16.32	5,827,525	-0.19(-1.14%)
Oct 19, 2012	16.77	16.77	16.48	16.50	1,584,678	-0.30(-1.78%)
Oct 18, 2012	16.84	16.89	16.75	16.80	3,601,124	-0.10(-0.57%)
Oct 17, 2012	16.87	16.92	16.85	16.90	943,189	+0.01(+0.08%)
Oct 16, 2012	16.78	16.90	16.77	16.89	3,053,962	+0.19(+1.11%)
Oct 15, 2012	16.61	16.72	16.57	16.70	659,626	+0.13(+0.79%)
Oct 12, 2012	16.62	16.69	16.54	16.57	1,108,710	-0.02(-0.13%)
Oct 11, 2012	16.72	16.72	16.59	16.59	1,201,677	-0.01(-0.04%)
Oct 10, 2012	16.70	16.71	16.58	16.60	1,560,491	-0.11(-0.64%)
Oct 09, 2012	16.86	16.87	16.70	16.71	1,243,078	-0.18(-1.08%)
Oct 08, 2012	16.91	16.92	16.85	16.89	1,566,684	-0.07(-0.39%)
Oct 05, 2012	17.05	17.08	16.91	16.96	1,752,530	-0.02(-0.14%)
Oct 04, 2012	16.94	17.00	16.92	16.98	2,241,696	+0.10(+0.59%)
Oct 03, 2012	16.86	16.91	16.78	16.88	1,164,687	+0.07(+0.40%)
Oct 02, 2012	16.87	16.90	16.73	16.81	2,130,155	+0.01(+0.04%)

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.