Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	32.88	33.05	32.85	33.01	1,906,253	+0.24(+0.72%)
Aug 30, 2017	32.57	32.81	32.54	32.77	1,628,967	+0.22(+0.68%)
Aug 29, 2017	32.28	32.60	32.25	32.55	1,843,859	+0.08(+0.24%)
Aug 28, 2017	32.50	32.51	32.41	32.48	1,952,721	+0.06(+0.19%)
Aug 25, 2017	32.51	32.58	32.39	32.42	2,784,853	+0.03(+0.10%)
Aug 24, 2017	32.51	32.55	32.28	32.38	3,392,197	-0.06(-0.19%)
Aug 23, 2017	32.44	32.51	32.40	32.45	2,376,293	-0.14(-0.43%)
Aug 22, 2017	32.30	32.61	32.30	32.59	1,802,362	+0.38(+1.17%)
Aug 21, 2017	32.16	32.24	32.03	32.21	2,511,726	+0.05(+0.14%)
Aug 18, 2017	32.21	32.35	32.09	32.16	2,067,818	-0.06(-0.18%)
Aug 17, 2017	32.65	32.71	32.22	32.22	2,585,399	-0.51(-1.56%)
Aug 16, 2017	32.72	32.83	32.68	32.74	1,975,991	+0.08(+0.26%)
Aug 15, 2017	32.69	32.73	32.59	32.65	1,271,668	+0.00(+0.00%)
Aug 14, 2017	32.53	32.69	32.50	32.65	1,716,927	+0.36(+1.12%)
Aug 11, 2017	32.20	32.37	32.18	32.29	1,832,727	+0.12(+0.36%)
Aug 10, 2017	32.55	32.57	32.16	32.17	2,346,882	-0.51(-1.55%)
Aug 09, 2017	32.53	32.69	32.49	32.68	1,324,013	+0.01(+0.03%)
Aug 08, 2017	32.69	32.86	32.60	32.67	3,996,854	-0.07(-0.23%)
Aug 07, 2017	32.67	32.74	32.64	32.74	1,543,207	+0.11(+0.33%)
Aug 04, 2017	32.67	32.69	32.56	32.64	1,281,170	+0.05(+0.16%)
Aug 03, 2017	32.66	32.66	32.54	32.58	2,572,385	-0.06(-0.18%)
Aug 02, 2017	32.73	32.73	32.48	32.64	3,919,116	+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