Indicators

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

82.53 +1.56 (+1.93%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	82.21	82.89	81.89	82.53	1,811,307	+1.56(+1.93%)
Apr 25, 2024	79.67	81.12	79.45	80.97	1,862,723	-0.44(-0.54%)
Apr 24, 2024	81.99	82.12	81.00	81.41	2,333,257	+0.01(+0.01%)
Apr 23, 2024	80.61	81.50	80.48	81.40	2,278,514	+1.28(+1.60%)
Apr 22, 2024	79.85	80.63	79.23	80.12	1,755,499	+0.81(+1.02%)
Apr 19, 2024	80.90	81.03	79.07	79.31	3,724,992	-1.81(-2.23%)
Apr 18, 2024	81.74	82.13	81.05	81.12	2,097,925	-0.48(-0.59%)
Apr 17, 2024	82.89	82.92	81.37	81.60	2,323,941	-0.79(-0.96%)
Apr 16, 2024	82.40	82.95	82.15	82.39	5,082,991	+0.02(+0.02%)
Apr 15, 2024	84.48	84.54	82.30	82.37	3,196,853	-1.50(-1.79%)
Apr 12, 2024	84.34	84.62	83.57	83.87	3,421,538	-1.14(-1.34%)
Apr 11, 2024	84.04	85.22	83.59	85.01	4,963,227	+1.32(+1.58%)
Apr 10, 2024	83.29	83.94	83.25	83.69	3,168,190	-0.56(-0.66%)
Apr 09, 2024	84.65	84.65	83.34	84.25	3,601,007	-0.01(-0.01%)
Apr 08, 2024	84.50	84.61	84.05	84.26	2,033,229	-0.05(-0.06%)
Apr 05, 2024	83.45	84.69	83.40	84.31	2,363,058	+1.22(+1.47%)
Apr 04, 2024	85.05	85.22	83.05	83.09	3,507,566	-1.22(-1.45%)
Apr 03, 2024	83.74	84.65	83.73	84.31	2,762,774	+0.30(+0.36%)
Apr 02, 2024	83.62	84.07	83.37	84.01	2,490,281	-0.56(-0.66%)

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.