Indicators

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

81.24 -1.50 (-1.81%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.25	33.40	33.22	33.39	2,194,668	+0.16(+0.48%)
Sep 28, 2017	33.15	33.25	33.12	33.23	2,466,847	+0.04(+0.12%)
Sep 27, 2017		33.26	33.02	33.19	5,764,157	+0.17(+0.51%)
Sep 26, 2017	33.08	33.13	32.97	33.03	4,879,693	+0.05(+0.14%)
Sep 25, 2017	33.12	33.12	32.89	32.98	2,957,529	-0.20(-0.59%)
Sep 22, 2017	33.13	33.21	33.11	33.18	2,906,470	-0.01(-0.03%)
Sep 21, 2017	33.28	33.29	33.15	33.19	1,548,332	-0.13(-0.38%)
Sep 20, 2017	33.34	33.36	33.12	33.31	1,800,159	-0.02(-0.06%)
Sep 19, 2017	33.37	33.38	33.29	33.34	1,299,076	+0.01(+0.03%)
Sep 18, 2017	33.36	33.41	33.25	33.32	1,152,145	+0.02(+0.06%)
Sep 15, 2017	33.28	33.34	33.23	33.30	1,375,917	+0.03(+0.08%)
Sep 14, 2017	33.23	33.32	33.18	33.27	1,558,033	-0.03(-0.09%)
Sep 13, 2017	33.27	33.31	33.24	33.31	1,316,196	-0.02(-0.05%)
Sep 12, 2017	33.33	33.35	33.22	33.32	1,567,794	+0.07(+0.20%)
Sep 11, 2017	33.12	33.27	33.12	33.25	1,946,680	+0.30(+0.92%)
Sep 08, 2017	33.00	33.05	32.92	32.95	2,388,508	-0.11(-0.33%)
Sep 07, 2017	33.02	33.08	32.95	33.06	1,942,351	+0.10(+0.32%)
Sep 06, 2017	32.96	33.00	32.82	32.95	3,246,649	+0.10(+0.31%)
Sep 05, 2017	32.97	33.03	32.67	32.85	3,017,349	-0.19(-0.58%)

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.