Indicators

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

95.26 -0.56 (-0.58%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	15.52	15.61	15.47	15.60	3,291,491	+0.12(+0.77%)
Jan 28, 2011	15.79	15.80	15.45	15.48	5,264,143	-0.30(-1.91%)
Jan 27, 2011	15.77	15.82	15.72	15.78	2,278,127	+0.02(+0.12%)
Jan 26, 2011	15.72	15.81	15.68	15.76	3,868,904	+0.08(+0.52%)
Jan 25, 2011	15.63	15.68	15.56	15.68	3,477,288	+0.01(+0.05%)
Jan 24, 2011	15.54	15.68	15.52	15.67	1,800,695	+0.12(+0.80%)
Jan 21, 2011	15.68	15.69	15.53	15.55	3,773,044	-0.04(-0.26%)
Jan 20, 2011	15.59	15.62	15.48	15.59	3,734,928	-0.06(-0.36%)
Jan 19, 2011	15.77	15.78	15.60	15.64	3,003,166	-0.13(-0.80%)
Jan 18, 2011	15.69	15.78	15.68	15.77	2,436,695	+0.07(+0.42%)
Jan 14, 2011	15.62	15.71	15.59	15.70	2,968,903	+0.08(+0.49%)
Jan 13, 2011	15.63	15.66	15.59	15.63	2,178,504	-0.02(-0.12%)
Jan 12, 2011	15.62	15.66	15.58	15.65	1,665,711	+0.12(+0.78%)
Jan 11, 2011	15.54	15.57	15.47	15.52	4,786,224	+0.04(+0.29%)
Jan 10, 2011	15.42	15.51	15.38	15.48	4,612,436	-0.00(-0.03%)
Jan 07, 2011	15.54	15.55	15.38	15.48	3,074,257	-0.03(-0.18%)
Jan 06, 2011	15.55	15.56	15.47	15.51	1,457,437	-0.02(-0.15%)
Jan 05, 2011	15.40	15.54	15.40	15.54	4,377,577	+0.09(+0.56%)
Jan 04, 2011	15.56	15.56	15.37	15.45	5,095,437	-0.05(-0.30%)

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.