Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	34.08	34.26	34.05	34.22	1,838,970	+0.25(+0.72%)
Aug 30, 2017	33.76	34.01	33.73	33.97	1,571,470	+0.23(+0.68%)
Aug 29, 2017	33.46	33.79	33.43	33.74	1,778,778	+0.08(+0.24%)
Aug 28, 2017	33.69	33.70	33.60	33.66	1,883,797	+0.06(+0.19%)
Aug 25, 2017	33.70	33.77	33.57	33.60	2,686,558	+0.03(+0.10%)
Aug 24, 2017	33.70	33.74	33.46	33.57	3,272,466	-0.06(-0.19%)
Aug 23, 2017	33.63	33.70	33.59	33.63	2,292,418	-0.15(-0.43%)
Aug 22, 2017	33.48	33.81	33.48	33.78	1,738,746	+0.39(+1.17%)
Aug 21, 2017	33.33	33.42	33.20	33.39	2,423,071	+0.05(+0.14%)
Aug 18, 2017	33.39	33.53	33.26	33.34	1,994,831	-0.06(-0.18%)
Aug 17, 2017	33.84	33.90	33.40	33.40	2,494,144	-0.53(-1.56%)
Aug 16, 2017	33.91	34.03	33.87	33.93	1,906,246	+0.09(+0.26%)
Aug 15, 2017	33.89	33.93	33.78	33.85	1,226,783	+0.00(+0.00%)
Aug 14, 2017	33.72	33.88	33.69	33.85	1,656,326	+0.37(+1.12%)
Aug 11, 2017	33.37	33.56	33.36	33.47	1,768,038	+0.12(+0.36%)
Aug 10, 2017	33.75	33.76	33.34	33.35	2,264,046	-0.52(-1.55%)
Aug 09, 2017	33.72	33.89	33.68	33.88	1,277,280	+0.01(+0.03%)
Aug 08, 2017	33.88	34.06	33.79	33.87	3,855,780	-0.08(-0.23%)
Aug 07, 2017	33.86	33.94	33.84	33.94	1,488,738	+0.11(+0.33%)
Aug 04, 2017	33.86	33.89	33.75	33.83	1,235,949	+0.05(+0.16%)
Aug 03, 2017	33.86	33.86	33.73	33.78	2,481,589	-0.06(-0.18%)
Aug 02, 2017	33.93	33.93	33.67	33.84	3,780,786	+0.05(+0.15%)

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.

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

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

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

Historical Prices

Sections

Services

Daily Times Leader