Indicators

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

95.11 +2.29 (+2.47%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.78	13.78	13.66	13.67	727,151	-0.12(-0.89%)
Jul 28, 2005	13.74	13.80	13.69	13.80	756,047	+0.09(+0.64%)
Jul 27, 2005	13.71	13.72	13.62	13.71	1,107,978	+0.06(+0.42%)
Jul 26, 2005	13.65	13.68	13.61	13.65	901,823	+0.02(+0.12%)
Jul 25, 2005	13.67	13.72	13.59	13.63	739,227	-0.03(-0.22%)
Jul 22, 2005	13.64	13.68	13.58	13.66	809,958	+0.07(+0.55%)
Jul 21, 2005	13.68	13.69	13.57	13.59	727,151	-0.06(-0.46%)
Jul 20, 2005	13.57	13.70	13.53	13.65	789,257	+0.04(+0.29%)
Jul 19, 2005	13.51	13.64	13.51	13.61	912,605	+0.11(+0.81%)
Jul 18, 2005	13.52	13.55	13.49	13.50	479,592	-0.05(-0.36%)
Jul 15, 2005	13.56	13.57	13.49	13.55	777,612	+0.00(+0.02%)
Jul 14, 2005	13.60	13.63	13.51	13.55	938,913	+0.05(+0.36%)
Jul 13, 2005	13.49	13.51	13.45	13.50	478,298	+0.02(+0.14%)
Jul 12, 2005	13.45	13.53	13.42	13.48	916,055	+0.03(+0.26%)
Jul 11, 2005	13.39	13.47	13.37	13.45	1,369,770	+0.09(+0.68%)
Jul 08, 2005	13.19	13.38	13.15	13.36	935,463	+0.17(+1.30%)
Jul 07, 2005	13.03	13.19	13.03	13.19	862,144	+0.05(+0.39%)
Jul 06, 2005	13.26	13.27	13.12	13.14	662,889	-0.13(-0.96%)
Jul 05, 2005	13.11	13.27	13.11	13.26	875,945	+0.14(+1.06%)

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.