Indicators

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

84.53 +1.16 (+1.39%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.46	13.59	13.44	13.57	1,440,931	+0.09(+0.69%)
Jan 30, 2007	13.42	13.48	13.41	13.47	1,628,141	+0.06(+0.42%)
Jan 29, 2007	13.45	13.47	13.39	13.42	1,614,076	-0.00(-0.03%)
Jan 26, 2007	13.49	13.49	13.38	13.42	1,124,227	-0.03(-0.23%)
Jan 25, 2007	13.63	13.63	13.43	13.45	1,463,241	-0.15(-1.12%)
Jan 24, 2007	13.55	13.62	13.49	13.61	2,595,714	+0.12(+0.87%)
Jan 23, 2007	13.46	13.52	13.44	13.49	2,986,623	+0.02(+0.15%)
Jan 22, 2007	13.56	13.56	13.42	13.47	1,256,632	-0.07(-0.50%)
Jan 19, 2007	13.46	13.55	13.46	13.54	4,295,150	+0.04(+0.32%)
Jan 18, 2007	13.59	13.59	13.47	13.49	4,053,136	-0.07(-0.55%)
Jan 17, 2007	13.53	13.61	13.53	13.57	2,697,079	+0.01(+0.06%)
Jan 16, 2007	13.58	13.60	13.53	13.56	3,789,781	-0.02(-0.17%)
Jan 12, 2007	13.49	13.58	13.49	13.58	1,604,376	+0.08(+0.61%)
Jan 11, 2007	13.40	13.54	13.40	13.50	1,599,526	+0.09(+0.69%)
Jan 10, 2007	13.34	13.42	13.30	13.41	1,009,282	+0.03(+0.25%)
Jan 09, 2007	13.40	13.42	13.32	13.37	1,316,287	+0.01(+0.09%)
Jan 08, 2007	13.37	13.40	13.31	13.36	5,562,452	+0.02(+0.14%)
Jan 05, 2007	13.38	13.39	13.29	13.34	1,569,941	-0.05(-0.37%)
Jan 04, 2007	13.35	13.44	13.29	13.39	9,543,324	+0.04(+0.28%)

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.