Indicators

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

94.90 -0.21 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.90	33.90	33.70	33.73	7,661,648	-0.09(-0.27%)
Jul 28, 2017	33.74	33.84	33.70	33.82	1,668,003	-0.04(-0.13%)
Jul 27, 2017	34.11	34.11	33.60	33.86	3,675,635	-0.09(-0.28%)
Jul 26, 2017	33.96	33.98	33.92	33.96	1,873,863	+0.05(+0.14%)
Jul 25, 2017	33.97	33.97	33.88	33.91	2,803,587	-0.01(-0.04%)
Jul 24, 2017	33.91	33.94	33.82	33.92	1,289,609	+0.01(+0.04%)
Jul 21, 2017	33.83	33.91	33.79	33.91	1,998,435	+0.00(+0.00%)
Jul 20, 2017	33.97	33.97	33.81	33.91	3,655,102	+0.01(+0.03%)
Jul 19, 2017	33.78	33.91	33.78	33.90	6,606,429	+0.18(+0.54%)
Jul 18, 2017	33.57	33.72	33.52	33.72	3,329,400	+0.11(+0.31%)
Jul 17, 2017	33.62	33.67	33.59	33.61	1,570,408	+0.01(+0.04%)
Jul 14, 2017	33.48	33.65	33.46	33.60	3,613,184	+0.20(+0.61%)
Jul 13, 2017	33.38	33.43	33.32	33.40	4,546,334	+0.06(+0.17%)
Jul 12, 2017	33.23	33.38	33.23	33.34	1,629,486	+0.30(+0.92%)
Jul 11, 2017	33.02	33.08	32.83	33.03	1,993,939	+0.00(+0.00%)
Jul 10, 2017	32.95	33.10	32.90	33.03	2,126,699	+0.10(+0.31%)
Jul 07, 2017	32.75	32.98	32.75	32.93	2,549,064	+0.26(+0.80%)
Jul 06, 2017	32.82	32.82	32.62	32.67	5,826,942	-0.28(-0.85%)
Jul 05, 2017	32.87	32.99	32.76	32.95	4,565,089	+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.