Indicators

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

83.52 +1.67 (+2.04%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.30	26.30	26.08	26.12	2,483,899	-0.19(-0.71%)
May 28, 2015	26.30	26.35	26.22	26.31	2,198,125	-0.04(-0.15%)
May 27, 2015	26.11	26.38	26.06	26.35	2,175,260	+0.31(+1.19%)
May 26, 2015	26.25	26.28	25.96	26.04	2,865,442	-0.28(-1.08%)
May 22, 2015	26.32	26.32	26.32	26.32	1,858,700	-0.03(-0.13%)
May 21, 2015	26.29	26.40	26.28	26.36	1,940,696	+0.07(+0.25%)
May 20, 2015	26.35	26.42	26.24	26.29	2,611,367	-0.04(-0.16%)
May 19, 2015	26.39	26.41	26.30	26.33	2,771,409	+0.00(+0.01%)
May 18, 2015	26.24	26.39	26.22	26.33	1,903,414	+0.07(+0.26%)
May 15, 2015	26.27	26.30	26.19	26.26	3,268,404	+0.03(+0.13%)
May 14, 2015	26.03	26.24	26.00	26.23	2,216,244	+0.34(+1.32%)
May 13, 2015	25.98	26.07	25.85	25.89	4,130,469	-0.00(-0.01%)
May 12, 2015	25.85	25.98	25.69	25.89	2,665,170	-0.09(-0.36%)
May 11, 2015	26.08	26.14	25.97	25.98	3,136,131	-0.11(-0.44%)
May 08, 2015	25.97	26.13	25.97	26.10	2,556,998	+0.37(+1.43%)
May 07, 2015	25.58	25.80	25.56	25.73	3,063,536	+0.14(+0.53%)
May 06, 2015	25.75	25.80	25.42	25.59	3,197,893	-0.09(-0.36%)
May 05, 2015	26.00	26.01	25.68	25.68	3,578,811	-0.36(-1.38%)
May 04, 2015	26.06	26.16	26.02	26.04	2,540,629	+0.05(+0.19%)

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.