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 (%)
Dec 29, 2017		35.69	35.69	35.69	0	-0.16(-0.46%)
Dec 28, 2017	35.88	35.89	35.81	35.85	1,304,901	+0.07(+0.18%)
Dec 27, 2017	35.76	35.85	35.74	35.79	1,351,387	+0.05(+0.15%)
Dec 26, 2017	35.73	35.74	35.64	35.73	2,343,766	-0.09(-0.25%)
Dec 22, 2017	35.85	35.85	35.75	35.82	1,709,899	-0.03(-0.09%)
Dec 21, 2017	35.98	36.00	35.83	35.86	2,901,004	-0.04(-0.10%)
Dec 20, 2017	36.07	36.08	35.82	35.89	2,294,254	-0.05(-0.14%)
Dec 19, 2017	36.07	36.08	35.88	35.94	2,044,158	-0.12(-0.34%)
Dec 18, 2017	36.05	36.11	36.03	36.07	2,368,133	+0.22(+0.61%)
Dec 15, 2017	35.68	35.90	35.66	35.85	9,378,567	+0.31(+0.87%)
Dec 14, 2017	35.69	35.72	35.53	35.54	1,614,175	-0.10(-0.27%)
Dec 13, 2017	35.64	35.74	35.62	35.64	1,758,430	+0.04(+0.12%)
Dec 12, 2017	35.66	35.69	35.56	35.59	1,490,361	+0.01(+0.03%)
Dec 11, 2017	35.47	35.59	35.45	35.58	2,314,527	+0.14(+0.40%)
Dec 08, 2017	35.41	35.48	35.38	35.44	6,701,390	+0.18(+0.50%)
Dec 07, 2017	35.12	35.30	35.10	35.26	1,578,952	+0.15(+0.42%)
Dec 06, 2017	35.07	35.16	34.95	35.11	2,927,065	+0.07(+0.21%)
Dec 05, 2017	35.04	35.35	35.03	35.04	7,288,832	-0.07(-0.19%)
Dec 04, 2017	35.58	35.58	35.10	35.11	7,624,239	-0.23(-0.65%)

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.