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 (%)
Jul 31, 2017	32.73	32.74	32.54	32.57	7,933,700	-0.09(-0.27%)
Jul 28, 2017	32.58	32.68	32.55	32.66	1,727,231	-0.04(-0.13%)
Jul 27, 2017	32.94	32.94	32.45	32.70	3,806,150	-0.09(-0.28%)
Jul 26, 2017	32.80	32.82	32.76	32.79	1,940,401	+0.05(+0.14%)
Jul 25, 2017	32.81	32.81	32.72	32.75	2,903,137	-0.01(-0.04%)
Jul 24, 2017	32.74	32.78	32.66	32.76	1,335,400	+0.01(+0.04%)
Jul 21, 2017	32.67	32.75	32.63	32.75	2,069,396	+0.00(+0.00%)
Jul 20, 2017	32.80	32.80	32.65	32.75	3,784,889	+0.01(+0.03%)
Jul 19, 2017	32.62	32.74	32.62	32.74	6,841,012	+0.18(+0.54%)
Jul 18, 2017	32.42	32.56	32.37	32.56	3,447,621	+0.10(+0.31%)
Jul 17, 2017	32.47	32.51	32.44	32.46	1,626,171	+0.01(+0.04%)
Jul 14, 2017	32.33	32.50	32.31	32.45	3,741,483	+0.20(+0.61%)
Jul 13, 2017	32.23	32.29	32.17	32.25	4,707,767	+0.06(+0.17%)
Jul 12, 2017	32.09	32.23	32.09	32.20	1,687,347	+0.29(+0.92%)
Jul 11, 2017	31.89	31.94	31.70	31.90	2,064,740	+0.00(+0.00%)
Jul 10, 2017	31.82	31.96	31.77	31.90	2,202,215	+0.10(+0.31%)
Jul 07, 2017	31.63	31.85	31.63	31.80	2,639,577	+0.25(+0.80%)
Jul 06, 2017	31.70	31.70	31.50	31.55	6,033,847	-0.27(-0.85%)
Jul 05, 2017	31.75	31.86	31.64	31.82	4,727,187	+0.14(+0.44%)

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.