Indicators

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

95.26 -0.56 (-0.58%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.04	13.04	12.96	13.02	366,124	-0.01(-0.09%)
May 27, 2004	12.89	13.03	12.88	13.03	676,188	+0.15(+1.13%)
May 26, 2004	12.87	12.93	12.83	12.88	1,647,346	+0.03(+0.25%)
May 25, 2004	12.66	12.88	12.61	12.85	1,482,611	+0.17(+1.34%)
May 24, 2004	12.76	12.79	12.63	12.68	1,511,504	-0.01(-0.07%)
May 21, 2004	12.70	12.75	12.62	12.69	390,705	+0.03(+0.28%)
May 20, 2004	12.65	12.68	12.57	12.65	2,067,807	+0.03(+0.20%)
May 19, 2004	12.82	12.86	12.63	12.63	2,094,113	-0.08(-0.66%)
May 18, 2004	12.71	12.73	12.65	12.71	871,540	+0.11(+0.86%)
May 17, 2004	12.52	12.68	12.52	12.60	511,453	-0.10(-0.82%)
May 14, 2004	12.78	12.81	12.66	12.71	388,549	-0.03(-0.27%)
May 13, 2004	12.77	12.82	12.70	12.74	392,861	-0.05(-0.36%)
May 12, 2004	12.75	12.79	12.53	12.79	541,640	+0.03(+0.27%)
May 11, 2004	12.79	12.82	12.72	12.75	699,044	+0.03(+0.25%)
May 10, 2004	12.74	12.79	12.64	12.72	2,149,312	-0.09(-0.71%)
May 07, 2004	12.89	12.97	12.81	12.81	3,350,322	-0.10(-0.81%)
May 06, 2004	12.87	12.94	12.81	12.92	1,249,309	-0.06(-0.48%)
May 05, 2004	12.93	13.01	12.90	12.98	867,228	+0.11(+0.83%)
May 04, 2004	12.93	13.03	12.83	12.87	1,423,962	-0.05(-0.38%)

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.