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 (%)
May 28, 2004	11.60	11.60	11.53	11.57	411,720	-0.01(-0.09%)
May 27, 2004	11.47	11.59	11.45	11.58	760,398	+0.13(+1.13%)
May 26, 2004	11.44	11.49	11.41	11.45	1,852,500	+0.03(+0.25%)
May 25, 2004	11.25	11.45	11.21	11.43	1,667,250	+0.15(+1.34%)
May 24, 2004	11.35	11.37	11.23	11.28	1,699,742	-0.01(-0.07%)
May 21, 2004	11.29	11.34	11.22	11.28	439,362	+0.03(+0.27%)
May 20, 2004	11.25	11.28	11.18	11.25	2,325,324	+0.02(+0.20%)
May 19, 2004	11.40	11.43	11.23	11.23	2,354,906	-0.07(-0.66%)
May 18, 2004	11.30	11.32	11.25	11.30	980,079	+0.10(+0.86%)
May 17, 2004	11.14	11.28	11.14	11.21	575,148	-0.09(-0.82%)
May 14, 2004	11.36	11.39	11.25	11.30	436,938	-0.03(-0.27%)
May 13, 2004	11.35	11.40	11.29	11.33	441,787	-0.04(-0.36%)
May 12, 2004	11.34	11.38	11.15	11.37	609,094	+0.03(+0.27%)
May 11, 2004	11.37	11.40	11.31	11.34	786,100	+0.03(+0.25%)
May 10, 2004	11.33	11.38	11.24	11.31	2,416,980	-0.08(-0.71%)
May 07, 2004	11.47	11.54	11.39	11.39	3,767,559	-0.09(-0.81%)
May 06, 2004	11.45	11.51	11.39	11.49	1,404,893	-0.06(-0.48%)
May 05, 2004	11.50	11.57	11.48	11.54	975,230	+0.09(+0.83%)
May 04, 2004	11.50	11.58	11.41	11.45	1,601,297	-0.04(-0.38%)

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.