Quantcast

S&P 500/Citigroup Growth Index Historical Stock Prices

(ETF)
IVW 
$182.13
*  
1.12
0.61%
Get IVW Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading IVW now


Community Rating:
View:    IVW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 184.28 184.41 182.04 182.13 646,054
07/19/2019 184.36 184.41 182.04 182.13 669,588
07/18/2019 182.33 183.49 181.88 183.25 1,155,917
07/17/2019 183.83 184.11 182.8 182.8 329,937
07/16/2019 184.4 184.5899 183.61 183.79 222,882
07/15/2019 184.66 184.66 184.19 184.57 180,174
07/12/2019 184.02 184.38 183.46 184.31 240,865
07/11/2019 183.98 184.154 183.1975 183.83 328,404
07/10/2019 183.21 184.08 183.0488 183.72 323,369
07/09/2019 181.22 182.62 181.1906 182.4 410,944
07/08/2019 182.09 182.1394 181.54 181.96 422,297
07/05/2019 182.32 183.0609 181.4699 182.85 234,189
07/03/2019 182.11 183.28 182.0938 183.22 317,733
07/02/2019 180.84 181.74 180.54 181.74 470,016
07/01/2019 181.59 181.62 180.14 180.91 746,162
06/28/2019 179.14 179.51 178.64 179.24 435,282
06/27/2019 178.65 178.93 178.3 178.6 262,124
06/26/2019 179.11 179.3499 177.97 178.05 270,496
06/25/2019 180.74 180.74 178.38 178.46 369,678
06/24/2019 181 181.24 180.635 180.74 333,478
06/21/2019 180.78 181.59 180.51 180.86 444,978
06/20/2019 181.18 181.43 179.734 181.06 484,912
06/19/2019 178.72 179.63 177.91 179.31 486,693
06/18/2019 178.21 179.23 178.1062 178.51 526,278
06/17/2019 176.68 177.2434 176.68 176.9 463,930
06/14/2019 177.24 177.592 176.84 177.14 311,652
06/13/2019 177.52 177.67 176.79 177.41 336,603
06/12/2019 176.82 177.31 176.49 176.87 241,648
06/11/2019 178.64 178.904 176.5 177 263,268
06/10/2019 177.54 178.5 177.28 177.35 364,307
06/07/2019 175 177.29 175 176.55 335,768
06/06/2019 173.34 174.75 172.9645 174.24 472,708
06/05/2019 172.36 173.1 171.5 173.02 537,747
06/04/2019 169.3 171.33 168.84 171.19 512,493
06/03/2019 169.43 169.86 166.91 167.79 655,317
05/31/2019 170.22 170.833 169.59 169.73 522,997
05/30/2019 171.65 172.27 171.1976 172.02 376,206
05/29/2019 171.71 171.85 170.3 171.16 616,870
05/28/2019 173.92 174.8407 172.52 172.56 349,139
05/24/2019 174.34 174.62 173.32 173.59 524,739
05/23/2019 173.84 173.9 172.342 173.28 1,215,324
05/22/2019 174.76 175.85 174.76 175.3 382,436
05/21/2019 175.24 175.65 174.83 175.31 363,355
05/20/2019 174.1 174.91 173.5 174.04 330,026
05/17/2019 175.08 177.11 175.06 175.41 393,484
05/16/2019 174.96 177.3696 174.96 176.49 499,384
05/15/2019 171.88 174.9 171.84 174.45 454,496
05/14/2019 172.23 173.95 172.07 172.83 594,822
05/13/2019 172.24 173.0372 170.965 171.54 875,474
05/10/2019 174.15 176.1819 172.17 175.61 659,198
05/09/2019 173.79 175.0706 172.72 174.82 665,596
05/08/2019 175.17 176.383 174.8 175.34 747,125
05/07/2019 176.84 177.32 174.07 175.44 663,366
05/06/2019 176.07 178.7 175.9048 178.5 460,074
05/03/2019 178.09 179.23 177.95 179 431,957
05/02/2019 177.53 177.87 175.905 177.07 683,065
05/01/2019 179.38 179.4205 177.35 177.38 520,516
04/30/2019 178.63 179.39 178 179.16 374,415
04/29/2019 179.2 179.53 178.88 179.23 299,304
04/26/2019 178.4 179.23 177.69 179.16 305,906
04/25/2019 178.42 178.7965 177.52 178.43 528,773
04/24/2019 178.1 178.476 177.75 177.81 354,898
04/23/2019 176.56 178.22 176.4 177.99 355,850
04/22/2019 175.35 176.37 175.209 176.35 334,199
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IVW

Research Brokers before you trade

Want to trade FX?



Smart Portfolio