Indicators

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

94.90 -0.21 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.58	16.61	16.43	16.51	1,253,870	-0.02(-0.10%)
Jan 30, 2012	16.39	16.52	16.35	16.52	2,096,889	-0.01(-0.09%)
Jan 27, 2012	16.49	16.57	16.48	16.54	1,340,087	-0.01(-0.07%)
Jan 26, 2012	16.67	16.72	16.49	16.55	2,706,318	-0.07(-0.40%)
Jan 25, 2012	16.44	16.65	16.39	16.61	1,887,028	+0.18(+1.12%)
Jan 24, 2012	16.35	16.44	16.35	16.43	2,028,166	-0.01(-0.06%)
Jan 23, 2012	16.42	16.50	16.37	16.44	2,888,882	+0.01(+0.04%)
Jan 20, 2012	16.42	16.43	16.38	16.43	1,968,434	-0.02(-0.14%)
Jan 19, 2012	16.42	16.46	16.38	16.46	2,818,764	+0.08(+0.49%)
Jan 18, 2012	16.22	16.38	16.20	16.38	2,908,012	+0.17(+1.04%)
Jan 17, 2012	16.26	16.29	16.18	16.21	3,034,727	+0.07(+0.45%)
Jan 13, 2012	16.08	16.13	15.99	16.13	1,868,714	-0.05(-0.29%)
Jan 12, 2012	16.18	16.19	16.06	16.18	2,241,195	+0.02(+0.13%)
Jan 11, 2012	16.13	16.17	16.09	16.16	1,830,423	-0.02(-0.13%)
Jan 10, 2012	16.21	16.24	16.15	16.18	2,291,276	+0.13(+0.79%)
Jan 09, 2012	16.07	16.08	16.00	16.05	6,299,229	-0.00(-0.03%)
Jan 06, 2012	16.09	16.11	16.01	16.06	1,619,333	-0.03(-0.18%)
Jan 05, 2012	15.98	16.10	15.93	16.09	2,416,562	+0.03(+0.19%)

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.