Indicators

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

84.69 +0.26 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	73.31	75.16		75.10	3,380,956	+1.98(+2.71%)
Jan 28, 2022	71.25	73.10	70.23	73.12	4,604,832	+2.40(+3.39%)
Jan 27, 2022	72.34	72.73	70.51	70.72	5,153,820	-0.57(-0.80%)
Jan 26, 2022	72.80	73.57	70.45	71.29	4,823,881	+0.08(+0.11%)
Jan 25, 2022	71.38	72.20	70.44	71.21	5,563,820	-1.49(-2.05%)
Jan 24, 2022	70.84	72.77	68.74	72.70	11,656,174	+0.47(+0.65%)
Jan 21, 2022	73.76	74.28	72.23	72.23	5,461,349	-1.90(-2.56%)
Jan 20, 2022	75.70	76.50	74.05	74.13	3,413,693	-0.98(-1.30%)
Jan 19, 2022	76.37	76.89	75.06	75.11	3,566,866	-0.93(-1.22%)
Jan 18, 2022	76.61	76.89	75.82	76.04	6,684,047	-1.80(-2.32%)
Jan 14, 2022				77.84	0	+0.22(+0.28%)
Jan 13, 2022	79.93	80.00	77.48	77.62	2,707,009	-1.99(-2.50%)
Jan 12, 2022	79.76	80.23	79.27	79.61	2,587,621	+0.38(+0.48%)
Jan 11, 2022	78.22	79.26	77.71	79.23	2,625,468	+0.85(+1.09%)
Jan 10, 2022	77.33	78.45	76.25	78.38	6,438,809	+0.06(+0.08%)
Jan 07, 2022	79.17	79.40	78.04	78.32	3,296,394	-0.76(-0.97%)
Jan 06, 2022	78.89	79.68	78.42	79.08	4,381,106	-0.23(-0.28%)
Jan 05, 2022	81.52	81.58	79.29	79.31	4,900,763	-2.49(-3.04%)
Jan 04, 2022	82.70	82.87	81.28	81.80	3,297,741	-0.82(-1.00%)

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.