Indicators

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

83.37 +1.52 (+1.86%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.76	12.77	12.72	12.72	1,197,336	-0.04(-0.34%)
Sep 28, 2006	12.78	12.78	12.70	12.77	3,886,856	+0.02(+0.16%)
Sep 27, 2006	12.74	12.77	12.71	12.75	2,770,991	-0.01(-0.11%)
Sep 26, 2006	12.68	12.78	12.67	12.76	1,024,209	+0.10(+0.78%)
Sep 25, 2006	12.62	12.71	12.53	12.66	1,059,126	+0.08(+0.67%)
Sep 22, 2006	12.63	12.63	12.53	12.58	4,395,567	-0.06(-0.51%)
Sep 21, 2006	12.64	12.73	12.60	12.64	2,017,867	-0.05(-0.37%)
Sep 20, 2006	12.69	12.73	12.65	12.69	986,383	+0.06(+0.47%)
Sep 19, 2006	12.64	12.67	12.55	12.63	760,883	-0.02(-0.13%)
Sep 18, 2006	12.67	12.70	12.62	12.64	713,358	+0.00(+0.02%)
Sep 15, 2006	12.70	12.70	12.62	12.64	1,232,252	+0.03(+0.26%)
Sep 14, 2006	12.61	12.62	12.57	12.61	962,621	+0.01(+0.05%)
Sep 13, 2006	12.53	12.62	12.53	12.60	756,518	+0.02(+0.20%)
Sep 12, 2006	12.47	12.59	12.46	12.58	1,143,991	+0.13(+1.06%)
Sep 11, 2006	12.35	12.47	12.33	12.45	973,775	+0.04(+0.35%)
Sep 08, 2006	12.38	12.42	12.36	12.40	894,728	+0.04(+0.30%)
Sep 07, 2006	12.35	12.43	12.34	12.37	563,994	-0.05(-0.38%)
Sep 06, 2006	12.50	12.52	12.40	12.41	937,404	-0.13(-1.00%)
Sep 05, 2006	12.54	12.56	12.50	12.54	2,739,470	+0.00(+0.02%)

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.