Indicators

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

90.06 +0.81 (+0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.40	82.88	81.89	82.66	1,913,739	+0.63(+0.77%)
Feb 28, 2024	82.00	82.19	81.78	82.03	1,046,983	-0.24(-0.29%)
Feb 27, 2024	82.28	82.36	81.81	82.27	1,379,291	+0.06(+0.07%)
Feb 26, 2024	82.55	82.74	82.18	82.21	1,545,092	-0.20(-0.24%)
Feb 23, 2024	82.89	83.14	82.14	82.41	2,066,956	-0.11(-0.13%)
Feb 22, 2024	81.70	82.65	81.60	82.52	1,918,198	+2.62(+3.27%)
Feb 21, 2024	79.62	79.95	79.24	79.90	1,946,431	-0.19(-0.24%)
Feb 20, 2024	80.42	80.64	79.45	80.09	2,003,400	-0.78(-0.96%)
Feb 16, 2024	81.58	81.60	80.77	80.87	2,531,841	-0.57(-0.70%)
Feb 15, 2024	81.31	81.47	80.84	81.44	3,541,646	+0.12(+0.15%)
Feb 14, 2024	80.96	81.40	80.48	81.32	1,598,967	+0.96(+1.19%)
Feb 13, 2024	80.00	80.86	79.84	80.36	3,318,567	-1.11(-1.36%)
Feb 12, 2024	81.99	82.24	81.33	81.47	2,638,698	-0.51(-0.62%)
Feb 09, 2024	81.37	82.08	81.32	81.98	1,831,389	+0.86(+1.06%)
Feb 08, 2024	81.06	81.25	81.00	81.12	4,977,729	+0.10(+0.12%)
Feb 07, 2024	80.37	81.09	80.33	81.02	3,929,980	+1.07(+1.34%)
Feb 06, 2024	80.20	80.37	79.48	79.95	2,874,273	-0.09(-0.11%)
Feb 05, 2024	80.11	80.25	79.42	80.04	4,038,711	+0.09(+0.11%)
Feb 02, 2024	78.64	80.19	78.57	79.95	3,164,791	+1.66(+2.12%)

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.