Indicators

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

92.21 +0.27 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.50	14.57	14.38	14.39	2,491,063	-0.13(-0.91%)
Dec 28, 2007	14.60	14.61	14.28	14.52	3,622,518	+0.01(+0.10%)
Dec 27, 2007	14.69	14.69	14.49	14.51	2,202,998	-0.21(-1.43%)
Dec 26, 2007	14.66	14.73	14.62	14.72	5,016,795	+0.04(+0.27%)
Dec 24, 2007	14.63	14.70	14.60	14.68	2,883,183	+0.03(+0.18%)
Dec 21, 2007	14.54	14.65	14.48	14.65	2,679,428	+0.31(+2.17%)
Dec 20, 2007	14.38	14.38	14.24	14.34	6,102,253	+0.11(+0.78%)
Dec 19, 2007	14.29	14.34	14.18	14.23	2,665,600	-0.03(-0.19%)
Dec 18, 2007	14.28	14.30	14.07	14.25	4,922,923	+0.09(+0.61%)
Dec 17, 2007	14.29	14.34	14.15	14.17	4,301,665	-0.22(-1.53%)
Dec 14, 2007	14.48	14.56	14.38	14.39	8,481,162	-0.22(-1.50%)
Dec 13, 2007	14.51	14.65	14.40	14.61	7,101,654	+0.05(+0.35%)
Dec 12, 2007	14.77	14.77	14.38	14.55	2,672,342	+0.17(+1.17%)
Dec 11, 2007	14.78	14.82	14.39	14.39	2,982,966	-0.37(-2.50%)
Dec 10, 2007	14.73	14.79	14.67	14.75	1,962,278	+0.11(+0.76%)
Dec 07, 2007	14.73	14.73	14.64	14.64	1,759,557	-0.05(-0.31%)
Dec 06, 2007	14.44	14.71	14.44	14.69	2,614,133	+0.21(+1.48%)
Dec 05, 2007	14.42	14.51	14.39	14.47	3,168,370	+0.23(+1.61%)
Dec 04, 2007	14.34	14.37	14.25	14.25	11,522,424	-0.09(-0.66%)

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.