Indicators

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

95.11 -2.82 (-2.88%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.10	48.54	47.73	48.40	2,849,906	+0.32(+0.67%)
May 28, 2020	48.09	48.78	47.95	48.08	2,266,850	+0.04(+0.08%)
May 27, 2020	47.84	48.07	46.90	48.04	3,291,215	+0.40(+0.84%)
May 26, 2020	48.49	48.49	47.59	47.64	4,645,315	+0.14(+0.30%)
May 22, 2020	47.28	47.52	47.09	47.50	2,652,564	+0.20(+0.43%)
May 21, 2020	47.73	47.88	47.17	47.29	1,494,568	-0.40(-0.84%)
May 20, 2020	47.48	47.80	47.44	47.69	2,216,507	+0.86(+1.84%)
May 19, 2020	47.07	47.50	46.83	46.83	2,551,733	-0.26(-0.55%)
May 18, 2020	46.87	47.35	46.79	47.09	2,370,327	+1.10(+2.39%)
May 15, 2020	45.20	46.02	45.10	45.99	1,823,560	+0.32(+0.71%)
May 14, 2020	44.78	45.70	44.45	45.67	2,675,865	+0.46(+1.01%)
May 13, 2020	45.82	46.16	44.72	45.21	2,839,957	-0.61(-1.34%)
May 12, 2020	46.97	47.04	45.83	45.83	2,596,635	-0.95(-2.03%)
May 11, 2020	46.21	47.05	46.20	46.78	2,390,288	+0.24(+0.53%)
May 08, 2020	46.39	46.62	46.22	46.53	2,725,638	+0.60(+1.30%)
May 07, 2020	45.91	46.17	45.78	45.94	2,205,612	+0.61(+1.35%)
May 06, 2020	45.60	45.80	45.29	45.33	2,323,278	-0.00(-0.01%)
May 05, 2020	45.27	45.85	45.23	45.33	6,444,331	+0.48(+1.08%)
May 04, 2020	44.25	44.87	44.07	44.84	1,739,165	+0.35(+0.78%)

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.