Skip to main content

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

84.66 -0.04 (-0.05%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.37 16.37 16.22 16.29 10,212,876 -0.02(-0.09%)
Oct 26, 2012 16.29 16.31 16.31 16.31 5,291,314 +0.01(+0.07%)
Oct 25, 2012 16.37 16.39 16.22 16.30 1,734,643 +0.03(+0.17%)
Oct 24, 2012 16.39 16.40 16.24 16.27 2,687,038 -0.05(-0.30%)
Oct 23, 2012 16.37 16.40 16.26 16.32 5,827,525 -0.19(-1.14%)
Oct 19, 2012 16.77 16.77 16.48 16.50 1,584,678 -0.30(-1.78%)
Oct 18, 2012 16.84 16.89 16.75 16.80 3,601,124 -0.10(-0.57%)
Oct 17, 2012 16.87 16.92 16.85 16.90 943,189 +0.01(+0.08%)
Oct 16, 2012 16.78 16.90 16.77 16.89 3,053,962 +0.19(+1.11%)
Oct 15, 2012 16.61 16.72 16.57 16.70 659,626 +0.13(+0.79%)
Oct 12, 2012 16.62 16.69 16.54 16.57 1,108,710 -0.02(-0.13%)
Oct 11, 2012 16.72 16.72 16.59 16.59 1,201,677 -0.01(-0.04%)
Oct 10, 2012 16.70 16.71 16.58 16.60 1,560,491 -0.11(-0.64%)
Oct 09, 2012 16.86 16.87 16.70 16.71 1,243,078 -0.18(-1.08%)
Oct 08, 2012 16.91 16.92 16.85 16.89 1,566,684 -0.07(-0.39%)
Oct 05, 2012 17.05 17.08 16.91 16.96 1,752,530 -0.02(-0.14%)
Oct 04, 2012 16.94 17.00 16.92 16.98 2,241,696 +0.10(+0.59%)
Oct 03, 2012 16.86 16.91 16.78 16.88 1,164,687 +0.07(+0.40%)
Oct 02, 2012 16.87 16.90 16.73 16.81 2,130,155 +0.01(+0.04%)
Oct 01, 2012 16.86 16.96 16.77 16.81 3,977,213 +0.04(+0.23%)
Sep 28, 2012 16.79 16.83 16.71 16.77 1,706,762 -0.08(-0.50%)
Sep 27, 2012 16.74 16.89 16.71 16.85 1,730,628 +0.16(+0.98%)
Sep 26, 2012 16.78 16.78 16.66 16.69 1,854,369 -0.10(-0.60%)
Sep 25, 2012 16.99 17.02 16.78 16.79 1,293,660 -0.16(-0.96%)
Sep 24, 2012 16.92 16.98 16.89 16.95 2,075,689 -0.05(-0.28%)
Sep 21, 2012 17.08 17.08 16.99 17.00 1,644,234 -0.01(-0.04%)
Sep 20, 2012 16.94 17.01 16.90 17.01 1,595,083 -0.01(-0.04%)
Sep 19, 2012 17.03 17.06 16.98 17.01 1,264,383 -0.00(-0.01%)
Sep 18, 2012 16.98 17.03 16.97 17.02 1,370,547 +0.00(+0.00%)
Sep 17, 2012 17.01 17.04 16.97 17.02 2,023,246 +0.00(+0.03%)
Sep 14, 2012 16.98 17.10 16.96 17.01 2,424,025 +0.07(+0.42%)
Sep 13, 2012 16.70 16.99 16.70 16.94 3,221,779 +0.24(+1.46%)
Sep 12, 2012 16.69 16.71 16.63 16.70 2,729,217 +0.05(+0.32%)
Sep 11, 2012 16.64 16.71 16.64 16.64 5,856,566 +0.02(+0.10%)
Sep 10, 2012 16.72 16.74 16.63 16.63 1,309,901 -0.11(-0.65%)
Sep 07, 2012 16.71 16.74 16.69 16.74 2,015,421 +0.06(+0.35%)
Sep 06, 2012 16.49 16.68 16.49 16.68 1,859,346 +0.30(+1.83%)
Sep 05, 2012 16.41 16.45 16.36 16.38 2,846,610 -0.03(-0.18%)
Sep 04, 2012 16.41 16.45 16.30 16.41 1,766,911 -0.02(-0.09%)
Aug 31, 2012 16.44 16.49 16.32 16.42 1,862,316 +0.08(+0.49%)
Aug 30, 2012 16.39 16.41 16.32 16.34 1,185,994 -0.13(-0.81%)
Aug 29, 2012 16.48 16.51 16.43 16.48 1,658,037 +0.00(+0.01%)
Aug 27, 2012 16.52 16.54 16.45 16.47 2,067,673 +0.01(+0.05%)
Aug 24, 2012 16.33 16.50 16.32 16.46 1,842,353 +0.10(+0.62%)
Aug 23, 2012 16.44 16.45 16.33 16.36 1,467,911 -0.11(-0.69%)
Aug 22, 2012 16.41 16.51 16.39 16.48 2,769,778 +0.03(+0.16%)
Aug 21, 2012 16.55 16.61 16.42 16.45 1,846,214 -0.07(-0.40%)
Aug 20, 2012 16.51 16.52 16.46 16.52 2,245,884 -0.00(-0.01%)
Aug 17, 2012 16.51 16.53 16.48 16.52 4,447,868 +0.03(+0.16%)
Aug 16, 2012 16.39 16.51 16.36 16.49 1,498,479 +0.12(+0.76%)
Aug 15, 2012 16.34 16.39 16.33 16.37 1,966,317 +0.02(+0.13%)
Aug 14, 2012 16.40 16.41 16.31 16.35 1,770,954 +0.01(+0.08%)
Aug 13, 2012 16.30 16.34 16.25 16.34 1,236,231 +0.01(+0.05%)
Aug 10, 2012 16.25 16.34 16.23 16.33 1,398,154 +0.03(+0.18%)
Aug 09, 2012 16.26 16.33 16.25 16.30 1,408,543 +0.01(+0.05%)
Aug 08, 2012 16.25 16.32 16.24 16.29 1,263,758 -0.00(-0.01%)
Aug 07, 2012 16.28 16.35 16.28 16.29 1,189,776 +0.08(+0.46%)
Aug 06, 2012 16.24 16.28 16.22 16.22 1,982,577 +0.03(+0.20%)
Aug 03, 2012 16.14 16.23 16.11 16.18 1,643,367 +0.30(+1.86%)
Aug 02, 2012 15.89 16.00 15.79 15.89 3,763,674 -0.12(-0.75%)
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.