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 (%)
May 28, 2021	67.43	67.64	67.25	67.29	1,674,901	+0.19(+0.28%)
May 27, 2021	67.36	67.51	67.10	67.10	1,525,555	-0.22(-0.33%)
May 26, 2021	67.32	67.46	67.18	67.33	2,108,477	+0.12(+0.17%)
May 25, 2021	67.38	67.53	67.07	67.21	1,375,621	+0.09(+0.13%)
May 24, 2021	66.61	67.33	66.56	67.12	3,065,380	+0.97(+1.46%)
May 21, 2021	66.76	66.83	66.12	66.16	1,692,805	-0.30(-0.46%)
May 20, 2021	65.71	66.66	65.69	66.46	1,573,401	+1.03(+1.58%)
May 19, 2021	64.49	65.46	64.41	65.43	2,030,863	+0.03(+0.04%)
May 18, 2021	66.13	66.18	65.38	65.40	1,414,693	-0.53(-0.80%)
May 17, 2021	66.00	66.08	65.45	65.92	1,925,856	-0.34(-0.52%)
May 14, 2021	65.65	66.41	65.63	66.26	1,692,369	+1.20(+1.85%)
May 13, 2021	64.91	65.49	64.64	65.06	2,391,263	+0.68(+1.06%)
May 12, 2021	65.18	65.53	64.25	64.38	2,880,663	-1.65(-2.50%)
May 11, 2021	65.29	66.18	65.13	66.03	3,562,604	-0.28(-0.43%)
May 10, 2021	67.43	67.47	66.31	66.31	2,289,388	-1.32(-1.95%)
May 07, 2021	67.63	68.01	67.43	67.63	1,740,367	+0.46(+0.68%)
May 06, 2021	66.65	67.20	66.25	67.17	2,065,557	+0.48(+0.72%)
May 05, 2021	67.21	67.33	66.57	66.69	1,785,032	-0.13(-0.19%)
May 04, 2021	67.25	67.35	66.09	66.82	4,051,520	-0.90(-1.33%)

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.