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 (%)
Nov 29, 2019	45.95	45.99	45.83	45.83	542,942	-0.19(-0.41%)
Nov 27, 2019	45.87	46.02	45.84	46.02	704,090	+0.24(+0.52%)
Nov 26, 2019	45.62	45.83	45.61	45.78	985,011	+0.20(+0.44%)
Nov 25, 2019	45.37	45.58	45.33	45.58	1,068,791	+0.35(+0.77%)
Nov 22, 2019	45.27	45.28	45.05	45.23	1,412,725	+0.06(+0.14%)
Nov 21, 2019	45.28	45.28	45.05	45.17	1,406,118	-0.09(-0.21%)
Nov 20, 2019	45.34	45.47	45.03	45.26	2,080,458	-0.14(-0.31%)
Nov 19, 2019	45.43	45.49	45.29	45.40	1,063,924	+0.12(+0.27%)
Nov 18, 2019	45.24	45.34	45.16	45.28	2,898,521	-0.00(-0.01%)
Nov 15, 2019	45.17	45.28	45.07	45.28	1,156,542	+0.34(+0.76%)
Nov 14, 2019	44.78	44.96	44.71	44.94	1,066,023	+0.09(+0.21%)
Nov 13, 2019	44.68	44.90	44.66	44.85	1,458,119	+0.05(+0.12%)
Nov 12, 2019	44.73	44.95	44.69	44.79	1,284,671	+0.11(+0.25%)
Nov 11, 2019	44.54	44.69	44.52	44.68	786,622	-0.05(-0.11%)
Nov 08, 2019	44.59	44.74	44.51	44.73	1,080,513	+0.12(+0.28%)
Nov 07, 2019	44.70	44.81	44.55	44.61	1,638,059	+0.09(+0.21%)
Nov 06, 2019	44.51	44.56	44.38	44.52	2,936,432	+0.00(+0.01%)
Nov 05, 2019	44.70	44.70	44.43	44.51	1,460,094	-0.12(-0.26%)
Nov 04, 2019	44.80	44.83	44.59	44.63	2,532,063	+0.04(+0.09%)

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.