Indicators

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

80.81 -0.43 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.13	16.14	16.06	16.10	1,820,510	-0.07(-0.42%)
Apr 27, 2012	16.17	16.21	16.11	16.16	922,158	+0.05(+0.29%)
Apr 26, 2012	16.00	16.14	16.00	16.12	2,247,989	+0.10(+0.61%)
Apr 25, 2012	15.92	16.02	15.92	16.02	2,070,786	+0.28(+1.79%)
Apr 24, 2012	15.72	15.79	15.68	15.74	2,882,887	+0.02(+0.14%)
Apr 23, 2012	15.70	15.73	15.63	15.72	2,185,845	-0.13(-0.82%)
Apr 20, 2012	15.90	15.96	15.85	15.85	1,516,453	+0.02(+0.14%)
Apr 19, 2012	15.94	16.00	15.76	15.82	2,420,326	-0.12(-0.78%)
Apr 18, 2012	15.94	16.01	15.93	15.95	2,365,660	-0.05(-0.31%)
Apr 17, 2012	15.83	16.02	15.81	16.00	6,939,708	+0.26(+1.67%)
Apr 16, 2012	15.88	15.88	15.72	15.73	2,081,828	-0.07(-0.46%)
Apr 13, 2012	15.93	15.94	15.80	15.81	1,753,299	-0.16(-1.02%)
Apr 12, 2012	15.80	15.98	15.79	15.97	2,705,039	+0.19(+1.18%)
Apr 11, 2012	15.86	15.86	15.77	15.78	3,558,109	+0.08(+0.53%)
Apr 10, 2012	15.91	15.95	15.67	15.70	7,561,617	-0.25(-1.54%)
Apr 09, 2012	15.90	16.00	15.89	15.95	1,473,578	-0.15(-0.93%)
Apr 05, 2012	16.02	16.11	16.01	16.10	1,177,056	+0.03(+0.20%)
Apr 04, 2012	16.08	16.11	16.00	16.06	3,455,136	-0.14(-0.88%)
Apr 03, 2012	16.22	16.27	16.12	16.21	4,118,183	-0.03(-0.17%)

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.