Indicators

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

90.06 +0.81 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.38	14.41	14.34	14.34	2,517,843	-0.05(-0.35%)
Dec 29, 2011	14.31	14.40	14.29	14.39	2,301,695	+0.11(+0.80%)
Dec 28, 2011	14.42	14.43	14.25	14.27	2,553,481	-0.15(-1.05%)
Dec 27, 2011	14.36	14.46	14.36	14.42	1,861,373	+0.03(+0.19%)
Dec 23, 2011	14.33	14.40	14.28	14.40	1,373,675	+0.21(+1.44%)
Dec 21, 2011	14.19	14.20	14.04	14.19	1,773,719	-0.01(-0.10%)
Dec 20, 2011	14.01	14.22	14.01	14.21	2,619,848	+0.38(+2.75%)
Dec 19, 2011	13.98	14.01	13.79	13.83	2,444,567	-0.10(-0.71%)
Dec 16, 2011	13.99	14.08	13.88	13.92	2,611,689	+0.03(+0.18%)
Dec 15, 2011	14.00	14.01	13.88	13.90	2,744,894	+0.02(+0.15%)
Dec 14, 2011	14.00	14.02	13.84	13.88	2,285,973	-0.17(-1.20%)
Dec 13, 2011	14.27	14.32	13.99	14.05	2,194,106	-0.15(-1.07%)
Dec 12, 2011	14.26	14.27	14.07	14.20	1,889,258	-0.17(-1.21%)
Dec 09, 2011	14.20	14.41	14.19	14.37	1,193,827	+0.22(+1.55%)
Dec 08, 2011	14.33	14.39	14.12	14.15	1,314,893	-0.26(-1.83%)
Dec 07, 2011	14.35	14.47	14.24	14.42	1,633,810	+0.02(+0.16%)
Dec 06, 2011	14.39	14.48	14.34	14.39	1,509,775	+0.01(+0.04%)
Dec 05, 2011	14.48	14.50	14.32	14.39	3,198,038	+0.12(+0.87%)
Dec 02, 2011	14.44	14.46	14.26	14.26	2,189,931	-0.03(-0.22%)

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.