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

68.79 USD +0.57 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 113.15 113.55 113.05 113.20 179,633 -0.01(-0.01%)
Nov 26, 2014 112.97 113.21 113.21 113.21 431,600 +0.33(+0.29%)
Nov 25, 2014 113.00 113.29 112.78 112.88 524,965 +0.04(+0.04%)
Nov 24, 2014 112.65 112.88 112.56 112.84 529,307 +0.54(+0.48%)
Nov 21, 2014 112.88 112.99 111.97 112.30 954,632 +0.55(+0.49%)
Nov 20, 2014 111.13 111.97 111.05 111.75 496,746 +0.17(+0.15%)
Nov 19, 2014 111.73 111.78 111.10 111.58 460,863 -0.26(-0.23%)
Nov 18, 2014 111.13 112.01 111.04 111.84 389,073 +0.80(+0.72%)
Nov 17, 2014 110.94 111.36 110.76 111.04 558,090 -0.16(-0.14%)
Nov 14, 2014 111.20 111.33 110.89 111.20 587,487 +0.03(+0.03%)
Nov 13, 2014 111.20 111.59 110.67 111.17 540,673 +0.11(+0.10%)
Nov 12, 2014 110.62 111.19 110.62 111.06 600,153 +0.06(+0.05%)
Nov 11, 2014 110.82 111.02 110.66 111.00 1,187,435 +0.16(+0.14%)
Nov 10, 2014 110.52 110.88 110.35 110.84 331,259 +0.41(+0.37%)
Nov 07, 2014 110.53 110.58 110.05 110.43 346,118 -0.02(-0.02%)
Nov 06, 2014 110.04 110.52 109.70 110.45 1,147,383 +0.48(+0.44%)
Nov 05, 2014 110.35 110.35 109.60 109.97 1,367,824 +0.43(+0.39%)
Nov 04, 2014 109.65 109.81 108.92 109.54 1,064,707 -0.37(-0.34%)
Nov 03, 2014 109.96 110.25 109.70 109.91 1,159,972 +0.12(+0.11%)
Oct 31, 2014 109.90 109.94 109.43 109.79 1,956,270 +1.21(+1.11%)
Oct 30, 2014 107.50 108.84 107.45 108.58 1,124,658 +0.78(+0.72%)
Oct 29, 2014 107.96 108.20 107.06 107.80 1,186,481 -0.12(-0.11%)
Oct 28, 2014 107.08 107.99 107.03 107.92 1,493,098 +1.27(+1.19%)
Oct 27, 2014 106.49 106.74 106.74 106.65 884,309 -0.09(-0.08%)
Oct 24, 2014 106.18 106.79 105.74 106.74 1,170,867 +0.80(+0.76%)
Oct 23, 2014 105.55 106.55 105.42 105.94 1,416,419 +1.49(+1.43%)
Oct 22, 2014 105.30 105.60 104.37 104.45 1,424,498 -0.79(-0.75%)
Oct 21, 2014 103.86 105.26 103.78 105.24 1,508,609 +2.20(+2.14%)
Oct 20, 2014 101.77 103.11 101.72 103.04 780,149 +1.14(+1.12%)
Oct 17, 2014 101.96 102.63 101.39 101.90 1,253,548 +1.32(+1.31%)
Oct 16, 2014 99.05 101.33 98.81 100.58 1,647,074 -0.07(-0.07%)
Oct 15, 2014 101.21 101.00 98.25 100.65 2,791,230 -0.56(-0.55%)
Oct 14, 2014 101.62 102.35 100.89 101.21 1,876,393 +0.15(+0.15%)
Oct 13, 2014 102.91 103.25 100.96 101.06 1,685,414 -1.91(-1.85%)
Oct 10, 2014 104.44 104.92 102.94 102.97 1,451,237 -1.48(-1.42%)
Oct 09, 2014 106.34 106.47 104.39 104.45 1,010,135 -2.07(-1.94%)
Oct 08, 2014 104.70 106.68 104.06 106.52 784,593 +1.93(+1.85%)
Oct 07, 2014 105.80 105.86 104.59 104.59 1,405,505 -1.64(-1.54%)
Oct 06, 2014 106.96 106.98 105.87 106.23 1,330,775 -0.20(-0.19%)
Oct 03, 2014 106.09 106.69 105.66 106.43 1,420,810 +1.21(+1.15%)
Oct 02, 2014 105.18 105.55 104.05 105.22 1,490,060 +0.03(+0.03%)
Oct 01, 2014 106.69 106.69 104.91 105.19 1,518,300 -1.63(-1.53%)
Sep 30, 2014 107.22 107.49 106.55 106.82 740,895 -0.25(-0.23%)
Sep 29, 2014 106.22 107.22 106.11 107.07 829,912 -0.19(-0.18%)
Sep 26, 2014 106.37 107.42 106.36 107.26 530,386 +1.09(+1.03%)
Sep 25, 2014 107.76 107.83 106.16 106.17 653,234 -1.87(-1.73%)
Sep 24, 2014 107.10 108.09 106.81 108.04 691,766 +0.63(+0.59%)
Sep 23, 2014 107.55 108.01 107.36 107.41 799,506 -0.52(-0.48%)
Sep 22, 2014 108.62 108.67 107.65 107.93 579,793 -0.89(-0.82%)
Sep 19, 2014 109.37 109.42 108.59 108.82 497,302 -0.11(-0.10%)
Sep 18, 2014 108.64 108.94 108.54 108.93 825,549 +0.64(+0.59%)
Sep 17, 2014 108.25 108.78 107.71 108.29 726,445 +0.15(+0.14%)
Sep 16, 2014 107.00 108.27 106.93 108.14 551,204 +0.87(+0.81%)
Sep 15, 2014 107.65 107.73 107.03 107.27 607,224 -0.38(-0.35%)
Sep 12, 2014 108.07 108.13 107.33 107.65 391,737 -0.58(-0.54%)
Sep 11, 2014 107.84 108.26 107.65 108.23 352,600 -0.02(-0.02%)
Sep 10, 2014 107.68 108.27 107.40 108.25 524,126 +0.63(+0.59%)
Sep 09, 2014 108.19 108.46 107.39 107.62 308,588 -0.69(-0.64%)
Sep 08, 2014 108.46 108.55 107.91 108.31 378,806 -0.11(-0.10%)
Sep 05, 2014 107.88 108.45 107.48 108.42 246,346 +0.56(+0.52%)
Sep 04, 2014 108.27 108.71 107.68 107.86 1,076,887 -0.24(-0.22%)
Sep 03, 2014 108.71 108.73 107.96 108.10 304,267 -0.34(-0.31%)
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.