Indicators

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

81.34 +0.53 (+0.66%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.748	9.850	9.676	9.835	4,611,302	+0.14(+1.47%)
May 28, 2009	9.637	9.740	9.507	9.693	4,850,678	+0.13(+1.38%)
May 27, 2009	9.709	9.765	9.546	9.561	11,298,787	-0.15(-1.51%)
May 26, 2009	9.394	9.728	9.381	9.707	12,572,093	+0.24(+2.50%)
May 22, 2009	9.485	9.569	9.421	9.470	3,511,954	-0.00(-0.04%)
May 21, 2009	9.513	9.557	9.381	9.474	4,504,354	-0.16(-1.69%)
May 20, 2009	9.755	9.843	9.623	9.637	6,781,938	-0.04(-0.36%)
May 19, 2009	9.650	9.753	9.633	9.672	7,671,456	-0.01(-0.06%)
May 18, 2009	9.515	9.678	9.482	9.678	4,580,921	+0.26(+2.80%)
May 15, 2009	9.443	9.540	9.371	9.414	4,511,062	-0.06(-0.59%)
May 14, 2009	9.419	9.544	9.406	9.470	5,438,952	+0.05(+0.55%)
May 13, 2009	9.526	9.530	9.390	9.419	8,267,383	-0.22(-2.31%)
May 12, 2009	9.641	9.693	9.518	9.641	4,262,704	+0.04(+0.39%)
May 11, 2009	9.637	9.682	9.555	9.604	7,632,471	-0.15(-1.50%)
May 08, 2009	9.709	9.787	9.621	9.751	8,998,190	+0.17(+1.81%)
May 07, 2009	9.804	9.804	9.515	9.577	6,884,763	-0.14(-1.42%)
May 06, 2009	9.738	9.753	9.579	9.715	14,296,143	+0.10(+1.03%)
May 05, 2009	9.627	9.641	9.538	9.617	6,963,726	-0.01(-0.15%)
May 04, 2009	9.507	9.645	9.458	9.631	6,248,978	+0.21(+2.21%)

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.