Indicators

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

81.24 -1.50 (-1.81%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.84	27.96	27.79	27.88	2,109,136	+0.05(+0.19%)
Jul 28, 2016	27.75	27.87	27.68	27.83	2,906,989	+0.09(+0.32%)
Jul 27, 2016	27.81	27.82	27.61	27.74	3,419,497	+0.06(+0.21%)
Jul 26, 2016	27.71	27.77	27.58	27.68	2,431,846	-0.03(-0.12%)
Jul 25, 2016	27.75	27.75	27.63	27.71	1,866,633	-0.04(-0.15%)
Jul 22, 2016	27.66	27.78	27.61	27.76	1,628,845	+0.11(+0.38%)
Jul 21, 2016	27.76	27.78	27.58	27.65	2,317,860	-0.12(-0.44%)
Jul 20, 2016	27.69	27.81	27.66	27.77	2,692,238	+0.20(+0.72%)
Jul 19, 2016	27.53	27.58	27.52	27.58	1,668,446	-0.05(-0.17%)
Jul 18, 2016	27.53	27.64	27.53	27.62	1,980,033	+0.11(+0.38%)
Jul 15, 2016	27.62	27.73	27.47	27.52	2,088,277	-0.04(-0.13%)
Jul 14, 2016	27.59	27.61	27.49	27.55	2,042,002	+0.14(+0.53%)
Jul 13, 2016	27.44	27.51	27.38	27.41	2,234,709	-0.03(-0.10%)
Jul 12, 2016	27.42	27.48	27.37	27.44	5,753,990	+0.14(+0.53%)
Jul 11, 2016	27.28	27.39	27.25	27.29	2,309,191	+0.08(+0.31%)
Jul 08, 2016	27.01	27.23	26.80	27.21	2,680,783	+0.40(+1.50%)
Jul 07, 2016	26.83	26.90	26.70	26.80	2,284,365	-0.00(-0.01%)
Jul 06, 2016	26.58	26.82	26.51	26.81	3,796,272	+0.15(+0.57%)
Jul 05, 2016	26.62	26.69	26.54	26.66	4,893,373	-0.08(-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.