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 (%)
Mar 28, 2024	84.58	84.75	84.35	84.44	1,736,722	-0.26(-0.31%)
Mar 27, 2024	84.95	84.98	84.11	84.70	2,857,971	+0.28(+0.33%)
Mar 26, 2024	85.12	85.18	84.41	84.42	2,490,801	-0.37(-0.44%)
Mar 25, 2024	84.70	85.08	84.44	84.79	1,482,011	-0.35(-0.41%)
Mar 22, 2024	84.91	85.35	84.77	85.14	2,378,255	+0.18(+0.21%)
Mar 21, 2024	85.56	85.56	84.90	84.96	2,898,912	+0.13(+0.16%)
Mar 20, 2024	84.05	84.87	83.75	84.83	3,312,331	+0.92(+1.10%)
Mar 19, 2024	83.12	83.97	82.71	83.91	3,666,022	+0.51(+0.61%)
Mar 18, 2024	83.65	84.15	83.36	83.40	3,577,685	+0.75(+0.91%)
Mar 15, 2024	82.83	83.10	82.37	82.65	9,516,582	-0.94(-1.12%)
Mar 14, 2024	83.86	84.02	83.12	83.59	55,218,152	+0.11(+0.13%)
Mar 13, 2024	83.79	83.80	83.23	83.48	1,482,627	-0.41(-0.49%)
Mar 12, 2024	82.93	83.93	82.32	83.89	2,104,396	+1.57(+1.91%)
Mar 11, 2024	82.44	82.58	81.97	82.32	2,217,408	-0.43(-0.52%)
Mar 08, 2024	83.90	84.58	82.58	82.75	2,549,535	-0.95(-1.13%)
Mar 07, 2024	83.06	83.89	82.74	83.70	3,994,698	+1.27(+1.54%)
Mar 06, 2024	82.73	82.91	82.08	82.43	7,554,685	+0.38(+0.46%)
Mar 05, 2024	82.88	82.88	81.62	82.05	2,759,148	-1.36(-1.63%)
Mar 04, 2024	83.62	83.86	83.41	83.41	2,625,544	-0.36(-0.43%)

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.