Indicators

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

94.90 -0.21 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.14	29.27	29.09	29.19	2,014,520	+0.05(+0.19%)
Jul 28, 2016	29.06	29.17	28.98	29.14	2,776,581	+0.09(+0.32%)
Jul 27, 2016	29.12	29.13	28.91	29.05	3,266,098	+0.06(+0.21%)
Jul 26, 2016	29.01	29.08	28.88	28.98	2,322,753	-0.03(-0.12%)
Jul 25, 2016	29.05	29.05	28.93	29.02	1,782,896	-0.04(-0.15%)
Jul 22, 2016	28.96	29.08	28.90	29.06	1,555,775	+0.11(+0.38%)
Jul 21, 2016	29.06	29.08	28.88	28.95	2,213,880	-0.13(-0.44%)
Jul 20, 2016	28.99	29.12	28.96	29.08	2,571,464	+0.21(+0.72%)
Jul 19, 2016	28.83	28.88	28.81	28.87	1,593,599	-0.05(-0.17%)
Jul 18, 2016	28.83	28.94	28.82	28.92	1,891,209	+0.11(+0.38%)
Jul 15, 2016	28.92	29.03	28.76	28.81	1,994,597	-0.04(-0.13%)
Jul 14, 2016	28.89	28.91	28.78	28.85	1,950,398	+0.15(+0.53%)
Jul 13, 2016	28.73	28.80	28.67	28.70	2,134,459	-0.03(-0.10%)
Jul 12, 2016	28.71	28.77	28.65	28.72	5,495,866	+0.15(+0.53%)
Jul 11, 2016	28.56	28.68	28.53	28.57	2,205,600	+0.09(+0.31%)
Jul 08, 2016	28.27	28.51	28.06	28.49	2,560,523	+0.42(+1.50%)
Jul 07, 2016	28.09	28.16	27.96	28.06	2,181,888	-0.00(-0.01%)
Jul 06, 2016	27.83	28.08	27.75	28.07	3,625,971	+0.16(+0.57%)
Jul 05, 2016	27.87	27.94	27.79	27.91	4,673,856	-0.08(-0.28%)

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.