Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.91	33.08	32.88	33.04	1,904,670	+0.24(+0.72%)
Aug 30, 2017	32.60	32.84	32.57	32.80	1,627,614	+0.22(+0.68%)
Aug 29, 2017	32.31	32.63	32.27	32.58	1,842,328	+0.08(+0.24%)
Aug 28, 2017	32.53	32.54	32.44	32.50	1,951,099	+0.06(+0.19%)
Aug 25, 2017	32.53	32.61	32.41	32.44	2,782,540	+0.03(+0.10%)
Aug 24, 2017	32.54	32.57	32.31	32.41	3,389,380	-0.06(-0.19%)
Aug 23, 2017	32.47	32.53	32.43	32.47	2,374,319	-0.14(-0.43%)
Aug 22, 2017	32.33	32.64	32.33	32.61	1,800,866	+0.38(+1.17%)
Aug 21, 2017	32.18	32.27	32.05	32.24	2,509,640	+0.05(+0.14%)
Aug 18, 2017	32.24	32.37	32.11	32.19	2,066,100	-0.06(-0.18%)
Aug 17, 2017	32.67	32.73	32.25	32.25	2,583,252	-0.51(-1.56%)
Aug 16, 2017	32.74	32.86	32.70	32.76	1,974,350	+0.08(+0.26%)
Aug 15, 2017	32.72	32.76	32.62	32.68	1,270,612	+0.00(+0.00%)
Aug 14, 2017	32.56	32.72	32.53	32.68	1,715,501	+0.36(+1.12%)
Aug 11, 2017	32.22	32.40	32.21	32.32	1,831,205	+0.12(+0.36%)
Aug 10, 2017	32.58	32.60	32.19	32.20	2,344,933	-0.51(-1.55%)
Aug 09, 2017	32.55	32.72	32.52	32.71	1,322,913	+0.01(+0.03%)
Aug 08, 2017	32.71	32.89	32.63	32.70	3,993,535	-0.07(-0.23%)
Aug 07, 2017	32.70	32.77	32.67	32.77	1,541,926	+0.11(+0.33%)
Aug 04, 2017	32.69	32.72	32.58	32.66	1,280,106	+0.05(+0.16%)
Aug 03, 2017	32.69	32.69	32.56	32.61	2,570,249	-0.06(-0.18%)
Aug 02, 2017	32.76	32.76	32.50	32.67	3,915,861	+0.05(+0.15%)

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.

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

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

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

Historical Prices

Sections

Services

Malvern Daily Record