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 (%)
Apr 30, 2012	16.12	16.13	16.05	16.08	1,822,023	-0.07(-0.42%)
Apr 27, 2012	16.15	16.20	16.09	16.15	922,925	+0.05(+0.29%)
Apr 26, 2012	15.98	16.12	15.98	16.10	2,249,857	+0.10(+0.61%)
Apr 25, 2012	15.91	16.01	15.90	16.01	2,072,507	+0.28(+1.79%)
Apr 24, 2012	15.71	15.77	15.67	15.72	2,885,284	+0.02(+0.14%)
Apr 23, 2012	15.69	15.72	15.61	15.70	2,187,662	-0.13(-0.82%)
Apr 20, 2012	15.89	15.94	15.83	15.83	1,517,714	+0.02(+0.13%)
Apr 19, 2012	15.93	15.99	15.74	15.81	2,422,338	-0.12(-0.78%)
Apr 18, 2012	15.93	16.00	15.91	15.93	2,367,626	-0.05(-0.31%)
Apr 17, 2012	15.82	16.01	15.80	15.98	6,945,477	+0.26(+1.67%)
Apr 16, 2012	15.87	15.87	15.70	15.72	2,083,558	-0.07(-0.46%)
Apr 13, 2012	15.92	15.93	15.78	15.79	1,754,757	-0.16(-1.02%)
Apr 12, 2012	15.79	15.96	15.78	15.96	2,707,287	+0.19(+1.18%)
Apr 11, 2012	15.84	15.85	15.76	15.77	3,561,066	+0.08(+0.53%)
Apr 10, 2012	15.90	15.93	15.66	15.69	7,567,902	-0.25(-1.54%)
Apr 09, 2012	15.89	15.99	15.88	15.93	1,474,803	-0.15(-0.93%)
Apr 05, 2012	16.01	16.10	15.99	16.08	1,178,034	+0.03(+0.20%)
Apr 04, 2012	16.07	16.09	15.99	16.05	3,458,008	-0.14(-0.88%)
Apr 03, 2012	16.21	16.25	16.11	16.19	4,121,606	-0.03(-0.17%)

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.