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 (%)
Jul 31, 2017	32.70	32.71	32.51	32.54	7,941,131	-0.09(-0.27%)
Jul 28, 2017	32.55	32.65	32.52	32.63	1,728,849	-0.04(-0.13%)
Jul 27, 2017	32.91	32.91	32.42	32.67	3,809,715	-0.09(-0.28%)
Jul 26, 2017	32.77	32.79	32.73	32.76	1,942,218	+0.05(+0.14%)
Jul 25, 2017	32.77	32.77	32.69	32.72	2,905,856	-0.01(-0.04%)
Jul 24, 2017	32.71	32.75	32.63	32.73	1,336,651	+0.01(+0.04%)
Jul 21, 2017	32.64	32.72	32.60	32.72	2,071,334	+0.00(+0.00%)
Jul 20, 2017	32.77	32.77	32.62	32.72	3,788,434	+0.01(+0.03%)
Jul 19, 2017	32.59	32.71	32.59	32.71	6,847,419	+0.18(+0.54%)
Jul 18, 2017	32.39	32.53	32.34	32.53	3,450,850	+0.10(+0.31%)
Jul 17, 2017	32.44	32.48	32.41	32.43	1,627,694	+0.01(+0.04%)
Jul 14, 2017	32.30	32.47	32.28	32.42	3,744,987	+0.20(+0.61%)
Jul 13, 2017	32.20	32.26	32.14	32.22	4,712,176	+0.06(+0.17%)
Jul 12, 2017	32.06	32.20	32.06	32.16	1,688,927	+0.29(+0.92%)
Jul 11, 2017	31.86	31.91	31.67	31.87	2,066,674	+0.00(+0.00%)
Jul 10, 2017	31.79	31.93	31.74	31.87	2,204,278	+0.10(+0.31%)
Jul 07, 2017	31.60	31.82	31.60	31.77	2,642,050	+0.25(+0.80%)
Jul 06, 2017	31.67	31.67	31.47	31.52	6,039,499	-0.27(-0.85%)
Jul 05, 2017	31.72	31.83	31.61	31.79	4,731,615	+0.14(+0.44%)

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.