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 (%)
May 28, 2010	11.55	11.67	11.48	11.55	3,411,562	-0.13(-1.08%)
May 27, 2010	11.51	11.67	11.48	11.67	4,589,713	+0.38(+3.39%)
May 26, 2010	11.45	11.57	11.27	11.29	6,248,180	-0.10(-0.87%)
May 25, 2010	11.08	11.39	11.02	11.39	16,039,410	+0.02(+0.15%)
May 24, 2010	11.43	11.55	11.37	11.37	3,198,174	-0.11(-0.97%)
May 21, 2010	11.17	11.54	11.15	11.48	5,430,822	+0.13(+1.16%)
May 20, 2010	11.40	11.59	11.35	11.35	9,716,016	-0.44(-3.70%)
May 19, 2010	11.81	11.90	11.65	11.79	5,101,317	-0.08(-0.70%)
May 18, 2010	12.12	12.16	11.84	11.87	4,844,836	-0.14(-1.17%)
May 17, 2010	12.05	12.07	11.79	12.01	3,597,407	+0.00(+0.00%)
May 14, 2010	12.01	12.16	11.89	12.01	4,634,128	-0.22(-1.81%)
May 13, 2010	12.37	12.42	12.22	12.23	4,630,712	-0.15(-1.19%)
May 12, 2010	12.23	12.40	12.23	12.38	3,151,210	+0.20(+1.66%)
May 11, 2010	12.29	12.34	12.17	12.18	13,207,050	-0.05(-0.44%)
May 10, 2010	12.17	12.24	12.12	12.23	5,863,443	+0.54(+4.60%)
May 07, 2010	11.85	11.97	11.51	11.69	16,127,329	-0.28(-2.30%)
May 06, 2010	11.97	12.33	11.97	11.97	483	-0.28(-2.32%)
May 05, 2010	12.30	12.39	12.24	12.25	3,466,079	-0.13(-1.05%)
May 04, 2010	12.55	12.55	12.31	12.38	4,945,567	-0.31(-2.41%)

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.