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 (%)
May 28, 2010	11.56	11.68	11.49	11.56	3,408,370	-0.13(-1.08%)
May 27, 2010	11.52	11.68	11.49	11.68	4,585,418	+0.38(+3.39%)
May 26, 2010	11.46	11.58	11.28	11.30	6,242,333	-0.10(-0.87%)
May 25, 2010	11.09	11.40	11.04	11.40	16,024,401	+0.02(+0.14%)
May 24, 2010	11.44	11.56	11.38	11.38	3,195,182	-0.11(-0.97%)
May 21, 2010	11.18	11.55	11.16	11.49	5,425,740	+0.13(+1.17%)
May 20, 2010	11.41	11.60	11.36	11.36	9,706,924	-0.44(-3.70%)
May 19, 2010	11.82	11.91	11.66	11.80	5,096,544	-0.08(-0.70%)
May 18, 2010	12.13	12.17	11.85	11.88	4,840,302	-0.14(-1.17%)
May 17, 2010	12.07	12.09	11.80	12.02	3,594,040	+0.00(+0.00%)
May 14, 2010	12.02	12.17	11.91	12.02	4,629,791	-0.22(-1.81%)
May 13, 2010	12.38	12.43	12.23	12.24	4,626,379	-0.15(-1.19%)
May 12, 2010	12.24	12.41	12.24	12.39	3,148,261	+0.20(+1.66%)
May 11, 2010	12.30	12.36	12.18	12.19	13,194,692	-0.05(-0.44%)
May 10, 2010	12.18	12.26	12.13	12.24	5,857,956	+0.54(+4.60%)
May 07, 2010	11.86	11.98	11.53	11.70	16,112,238	-0.28(-2.30%)
May 06, 2010	11.98	12.34	11.98	11.98	483	-0.29(-2.32%)
May 05, 2010	12.31	12.40	12.26	12.26	3,462,836	-0.13(-1.05%)
May 04, 2010	12.57	12.57	12.33	12.39	4,940,939	-0.31(-2.41%)

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.