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 (%)
Dec 30, 2011	14.39	14.42	14.35	14.35	2,515,753	-0.05(-0.35%)
Dec 29, 2011	14.32	14.42	14.31	14.40	2,299,783	+0.11(+0.80%)
Dec 28, 2011	14.44	14.45	14.26	14.28	2,551,360	-0.15(-1.05%)
Dec 27, 2011	14.38	14.47	14.38	14.44	1,859,827	+0.03(+0.19%)
Dec 23, 2011	14.34	14.41	14.29	14.41	1,372,534	+0.21(+1.44%)
Dec 21, 2011	14.20	14.22	14.05	14.20	1,772,246	-0.01(-0.10%)
Dec 20, 2011	14.02	14.23	14.02	14.22	2,617,673	+0.38(+2.75%)
Dec 19, 2011	13.99	14.03	13.80	13.84	2,442,536	-0.10(-0.71%)
Dec 16, 2011	14.00	14.09	13.89	13.94	2,609,520	+0.03(+0.18%)
Dec 15, 2011	14.02	14.02	13.89	13.91	2,742,615	+0.02(+0.15%)
Dec 14, 2011	14.01	14.03	13.85	13.89	2,284,075	-0.17(-1.20%)
Dec 13, 2011	14.28	14.34	14.00	14.06	2,192,284	-0.15(-1.07%)
Dec 12, 2011	14.27	14.28	14.09	14.21	1,887,689	-0.17(-1.21%)
Dec 09, 2011	14.21	14.42	14.20	14.38	1,192,836	+0.22(+1.55%)
Dec 08, 2011	14.34	14.40	14.13	14.16	1,313,801	-0.26(-1.83%)
Dec 07, 2011	14.36	14.48	14.25	14.43	1,632,453	+0.02(+0.16%)
Dec 06, 2011	14.41	14.49	14.35	14.41	1,508,522	+0.01(+0.04%)
Dec 05, 2011	14.49	14.51	14.33	14.40	3,195,383	+0.12(+0.87%)
Dec 02, 2011	14.45	14.47	14.27	14.27	2,188,113	-0.03(-0.22%)

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.