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 (%)
Feb 29, 2016	24.94	25.09	24.72	24.72	3,983,820	-0.22(-0.88%)
Feb 26, 2016	25.14	25.14	24.90	24.94	3,527,322	-0.07(-0.27%)
Feb 25, 2016	24.79	25.02	24.65	25.01	4,829,071	+0.30(+1.21%)
Feb 24, 2016	24.37	24.74	24.19	24.71	3,911,445	+0.13(+0.53%)
Feb 23, 2016	24.78	24.84	24.56	24.58	3,720,966	-0.27(-1.09%)
Feb 22, 2016	24.75	24.89	24.73	24.85	3,239,487	+0.32(+1.29%)
Feb 19, 2016	24.37	24.56	24.30	24.53	3,585,179	+0.07(+0.28%)
Feb 18, 2016	24.68	24.69	24.44	24.47	4,180,546	-0.17(-0.71%)
Feb 17, 2016	24.38	24.68	24.34	24.64	5,346,803	+0.44(+1.83%)
Feb 16, 2016	24.05	24.20	23.92	24.20	3,870,610	+0.44(+1.83%)
Feb 12, 2016	23.64	23.76	23.76	23.76	4,894,674	+0.37(+1.58%)
Feb 11, 2016	23.24	23.55	23.14	23.39	9,278,247	-0.20(-0.86%)
Feb 10, 2016	23.67	23.99	23.58	23.60	8,161,483	+0.08(+0.34%)
Feb 09, 2016	23.20	23.74	23.17	23.52	8,734,269	+0.07(+0.29%)
Feb 08, 2016	23.55	23.55	23.10	23.45	13,254,930	-0.40(-1.66%)
Feb 05, 2016	24.41	24.41	23.76	23.85	10,749,136	-0.66(-2.69%)
Feb 04, 2016	24.47	24.68	24.33	24.51	7,840,861	-0.05(-0.18%)
Feb 03, 2016	24.67	24.71	24.15	24.55	8,959,084	+0.01(+0.05%)
Feb 02, 2016	24.79	24.81	24.47	24.54	9,445,064	-0.42(-1.69%)

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.