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

63.04 USD -0.37 (-0.58%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 66.76 67.58 66.71 67.49 588,989 +2.48(+3.81%)
Nov 29, 2011 65.20 65.57 64.91 65.01 471,715 +0.03(+0.05%)
Nov 28, 2011 64.66 65.14 64.51 64.98 744,360 +1.94(+3.08%)
Nov 25, 2011 63.08 63.78 63.04 63.04 145,316 -0.26(-0.41%)
Nov 23, 2011 64.07 64.20 63.29 63.30 745,061 -1.39(-2.15%)
Nov 22, 2011 64.58 65.06 64.19 64.69 1,369,729 -0.06(-0.09%)
Nov 21, 2011 64.96 65.10 64.17 64.75 592,271 -1.23(-1.86%)
Nov 18, 2011 66.40 66.40 65.75 65.98 186,218 -0.16(-0.24%)
Nov 17, 2011 67.24 67.25 65.70 66.14 687,638 -1.22(-1.81%)
Nov 16, 2011 67.70 68.51 67.29 67.36 337,034 -1.00(-1.46%)
Nov 15, 2011 67.67 68.68 67.52 68.36 342,542 +0.54(+0.80%)
Nov 14, 2011 68.07 68.30 67.60 67.82 226,873 -0.50(-0.73%)
Nov 11, 2011 67.76 68.50 67.75 68.32 931,289 +1.28(+1.91%)
Nov 10, 2011 67.43 67.43 66.37 67.04 354,708 +0.49(+0.74%)
Nov 09, 2011 67.41 67.75 66.39 66.55 457,563 -2.45(-3.55%)
Nov 08, 2011 68.55 69.06 67.89 69.00 388,844 +0.84(+1.23%)
Nov 07, 2011 67.75 68.23 67.08 68.16 274,815 +0.34(+0.50%)
Nov 04, 2011 67.74 67.94 67.08 67.82 375,242 -0.33(-0.48%)
Nov 03, 2011 67.61 68.29 66.77 68.15 785,099 +1.29(+1.93%)
Nov 02, 2011 66.89 67.14 66.30 66.86 660,961 +0.89(+1.35%)
Nov 01, 2011 65.81 66.70 65.71 65.97 947,939 -1.68(-2.48%)
Oct 31, 2011 68.45 68.60 67.63 67.65 512,374 -1.52(-2.20%)
Oct 28, 2011 68.75 69.23 68.64 69.17 497,268 +0.19(+0.28%)
Oct 27, 2011 68.47 69.41 67.96 68.98 680,901 +2.10(+3.14%)
Oct 26, 2011 67.04 67.10 65.73 66.88 762,779 +0.43(+0.65%)
Oct 25, 2011 67.37 67.40 66.27 66.45 1,260,454 -1.28(-1.89%)
Oct 24, 2011 66.88 67.87 66.87 67.73 569,487 +1.02(+1.53%)
Oct 21, 2011 66.38 66.85 66.13 66.71 692,640 +1.14(+1.74%)
Oct 20, 2011 65.67 65.78 64.69 65.57 400,057 +0.12(+0.18%)
Oct 19, 2011 66.31 66.46 65.24 65.45 362,336 -0.99(-1.49%)
Oct 18, 2011 65.50 66.83 64.78 66.44 709,115 +0.95(+1.45%)
Oct 17, 2011 66.47 66.49 65.30 65.49 835,148 -1.26(-1.89%)
Oct 14, 2011 66.43 66.77 66.06 66.75 333,617 +1.18(+1.80%)
Oct 13, 2011 65.03 65.71 64.84 65.57 711,668 +0.14(+0.21%)
Oct 12, 2011 65.44 66.14 65.34 65.43 478,244 +0.51(+0.79%)
Oct 11, 2011 64.49 65.15 64.46 64.92 3,112,349 +0.10(+0.15%)
Oct 10, 2011 63.90 64.82 63.87 64.82 406,167 +2.04(+3.25%)
Oct 07, 2011 63.33 63.50 62.47 62.78 965,137 -0.32(-0.51%)
Oct 06, 2011 62.61 63.14 62.39 63.10 607,807 +1.10(+1.77%)
Oct 05, 2011 60.87 62.12 60.45 62.00 1,001,513 +1.20(+1.97%)
Oct 04, 2011 58.86 60.93 58.38 60.80 1,766,143 +1.17(+1.96%)
Oct 03, 2011 60.92 61.58 59.63 59.63 1,767,677 -1.61(-2.63%)
Sep 30, 2011 62.02 62.48 61.20 61.24 1,252,465 -1.55(-2.47%)
Sep 29, 2011 63.76 63.92 61.74 62.79 741,594 +0.04(+0.06%)
Sep 28, 2011 64.16 64.50 62.67 62.75 697,856 -1.25(-1.95%)
Sep 27, 2011 64.47 65.00 63.64 64.00 806,332 +0.75(+1.19%)
Sep 26, 2011 62.58 63.32 61.50 63.25 625,215 +0.99(+1.59%)
Sep 23, 2011 61.58 62.59 61.46 62.26 1,389,943 +0.27(+0.44%)
Sep 22, 2011 62.13 62.65 61.11 61.99 1,452,504 -1.97(-3.08%)
Sep 21, 2011 65.81 66.01 63.96 63.96 1,019,931 -1.72(-2.62%)
Sep 20, 2011 66.08 66.71 65.64 65.68 798,688 -0.10(-0.15%)
Sep 19, 2011 65.17 66.10 64.80 65.78 1,375,363 -0.38(-0.57%)
Sep 16, 2011 65.89 66.32 65.55 66.16 1,254,894 +0.43(+0.65%)
Sep 15, 2011 65.40 65.76 64.75 65.73 940,912 +1.04(+1.61%)
Sep 14, 2011 64.17 65.43 63.29 64.69 453,105 +0.91(+1.43%)
Sep 13, 2011 63.29 63.98 62.93 63.78 1,478,149 +0.65(+1.03%)
Sep 12, 2011 61.94 63.15 61.73 63.13 501,447 +0.40(+0.64%)
Sep 09, 2011 63.69 63.88 62.34 62.73 469,849 -1.65(-2.56%)
Sep 08, 2011 64.54 65.33 64.26 64.38 565,452 -0.55(-0.85%)
Sep 07, 2011 64.20 64.94 64.03 64.93 389,618 +1.59(+2.51%)
Sep 06, 2011 61.89 63.42 61.85 63.34 417,521 -0.20(-0.31%)
Sep 02, 2011 63.97 64.22 63.37 63.54 980,300 -1.57(-2.41%)
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.