Indicators

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

84.43 -0.05 (-0.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.72	11.72	11.65	11.70	818,678	-0.04(-0.35%)
Jan 29, 2004	11.71	11.74	11.61	11.74	539,803	+0.08(+0.67%)
Jan 28, 2004	11.86	11.87	11.63	11.66	589,758	-0.11(-0.96%)
Jan 27, 2004	11.91	11.92	11.78	11.78	773,088	-0.14(-1.19%)
Jan 26, 2004	11.77	11.92	11.74	11.92	1,001,522	+0.16(+1.39%)
Jan 23, 2004	11.79	11.82	11.67	11.75	822,558	+0.00(+0.00%)
Jan 22, 2004	11.81	11.84	11.73	11.75	743,503	-0.04(-0.33%)
Jan 21, 2004	11.72	11.80	11.66	11.79	736,228	+0.05(+0.44%)
Jan 20, 2004	11.79	11.80	11.68	11.74	2,038,935	-0.02(-0.14%)
Jan 16, 2004	11.73	11.76	11.68	11.76	496,638	+0.06(+0.51%)
Jan 15, 2004	11.67	11.73	11.57	11.70	1,326,472	+0.01(+0.07%)
Jan 14, 2004	11.62	11.69	11.57	11.69	569,873	+0.13(+1.09%)
Jan 13, 2004	11.66	11.66	11.49	11.56	893,368	-0.10(-0.87%)
Jan 12, 2004	11.62	11.67	11.56	11.67	573,753	+0.09(+0.78%)
Jan 09, 2004	11.62	11.68	11.58	11.58	700,823	-0.10(-0.87%)
Jan 08, 2004	11.70	11.70	11.62	11.68	525,253	+0.03(+0.25%)
Jan 07, 2004	11.59	11.65	11.58	11.65	2,131,085	+0.07(+0.57%)
Jan 06, 2004	11.57	11.62	11.54	11.58	824,498	-0.00(-0.04%)
Jan 05, 2004	11.49	11.59	11.48	11.59	874,938	+0.15(+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.