Indicators

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

84.48 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.749	9.851	9.677	9.836	4,610,816	+0.14(+1.47%)
May 28, 2009	9.638	9.741	9.508	9.694	4,850,167	+0.13(+1.38%)
May 27, 2009	9.710	9.766	9.547	9.562	11,297,597	-0.15(-1.51%)
May 26, 2009	9.395	9.729	9.382	9.708	12,570,769	+0.24(+2.50%)
May 22, 2009	9.486	9.570	9.422	9.471	3,511,584	-0.00(-0.04%)
May 21, 2009	9.514	9.558	9.382	9.475	4,503,880	-0.16(-1.69%)
May 20, 2009	9.756	9.844	9.624	9.638	6,781,224	-0.04(-0.36%)
May 19, 2009	9.651	9.754	9.634	9.673	7,670,647	-0.01(-0.06%)
May 18, 2009	9.516	9.679	9.483	9.679	4,580,439	+0.26(+2.80%)
May 15, 2009	9.444	9.541	9.372	9.415	4,510,587	-0.06(-0.59%)
May 14, 2009	9.420	9.545	9.407	9.471	5,438,379	+0.05(+0.55%)
May 13, 2009	9.527	9.531	9.391	9.420	8,266,512	-0.22(-2.31%)
May 12, 2009	9.642	9.694	9.519	9.642	4,262,255	+0.04(+0.39%)
May 11, 2009	9.638	9.684	9.556	9.605	7,631,667	-0.15(-1.50%)
May 08, 2009	9.710	9.788	9.622	9.752	8,997,242	+0.17(+1.81%)
May 07, 2009	9.805	9.805	9.516	9.578	6,884,038	-0.14(-1.42%)
May 06, 2009	9.739	9.754	9.580	9.717	14,294,637	+0.10(+1.03%)
May 05, 2009	9.628	9.642	9.539	9.618	6,962,992	-0.01(-0.15%)
May 04, 2009	9.508	9.646	9.459	9.632	6,248,320	+0.21(+2.21%)

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.