Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.39 12.41 12.29 12.29 1,896,345 -0.07(-0.57%)
Nov 29, 2005 12.42 12.45 12.35 12.36 2,398,804 -0.02(-0.17%)
Nov 28, 2005 12.48 12.48 12.35 12.38 1,239,172 -0.09(-0.69%)
Nov 25, 2005 12.47 12.47 12.43 12.47 305,549 +0.03(+0.23%)
Nov 23, 2005 12.42 12.48 12.40 12.44 1,754,726 +0.02(+0.18%)
Nov 22, 2005 12.35 12.42 12.32 12.41 1,494,766 +0.04(+0.33%)
Nov 21, 2005 12.31 12.37 12.28 12.37 712,463 +0.09(+0.72%)
Nov 18, 2005 12.27 12.31 12.21 12.28 864,268 +0.06(+0.47%)
Nov 17, 2005 12.20 12.24 12.15 12.23 923,922 +0.07(+0.56%)
Nov 16, 2005 12.13 12.16 12.09 12.16 1,036,442 +0.05(+0.39%)
Nov 15, 2005 12.10 12.18 12.07 12.11 825,953 +0.01(+0.07%)
Nov 14, 2005 12.15 12.16 12.09 12.10 1,359,452 -0.03(-0.25%)
Nov 11, 2005 12.13 12.15 12.10 12.13 776,968 +0.02(+0.20%)
Nov 10, 2005 12.01 12.12 11.95 12.11 1,015,102 +0.12(+1.00%)
Nov 09, 2005 12.00 12.06 11.96 11.99 2,457,004 -0.00(-0.02%)
Nov 08, 2005 11.99 12.02 11.97 11.99 802,188 -0.01(-0.10%)
Nov 07, 2005 12.00 12.04 11.96 12.00 1,131,987 +0.01(+0.12%)
Nov 04, 2005 12.01 12.02 11.94 11.99 697,913 +0.01(+0.09%)
Nov 03, 2005 11.99 12.03 11.94 11.98 3,826,641 +0.07(+0.57%)
Nov 02, 2005 11.80 11.91 11.77 11.91 813,828 +0.12(+1.00%)
Nov 01, 2005 11.80 11.85 11.77 11.79 1,059,237 -0.04(-0.33%)
Oct 31, 2005 11.83 11.90 11.81 11.83 787,638 +0.06(+0.54%)
Oct 28, 2005 11.68 11.77 11.61 11.77 644,563 +0.16(+1.39%)
Oct 27, 2005 11.75 11.75 11.59 11.61 648,443 -0.13(-1.12%)
Oct 26, 2005 11.78 11.87 11.73 11.74 841,958 -0.06(-0.54%)
Oct 25, 2005 11.80 11.84 11.72 11.80 899,188 -0.02(-0.18%)
Oct 24, 2005 11.71 11.83 11.69 11.82 788,608 +0.15(+1.33%)
Oct 21, 2005 11.74 11.76 11.64 11.67 1,152,357 -0.02(-0.16%)
Oct 20, 2005 11.84 11.85 11.63 11.69 2,077,250 -0.14(-1.15%)
Oct 19, 2005 11.59 11.82 11.58 11.82 802,188 +0.18(+1.50%)
Oct 18, 2005 11.74 11.75 11.64 11.65 1,115,497 -0.10(-0.82%)
Oct 17, 2005 11.71 11.75 11.69 11.75 640,198 +0.01(+0.12%)
Oct 14, 2005 11.68 11.73 11.60 11.73 702,278 +0.11(+0.98%)
Oct 13, 2005 11.58 11.68 11.56 11.62 984,062 +0.01(+0.09%)
Oct 12, 2005 11.63 11.72 11.58 11.61 760,963 -0.05(-0.44%)
Oct 11, 2005 11.72 11.74 11.64 11.66 664,448 -0.02(-0.16%)
Oct 10, 2005 11.73 11.76 11.66 11.68 854,083 -0.06(-0.54%)
Oct 07, 2005 11.78 11.78 11.70 11.74 533,498 +0.03(+0.26%)
Oct 06, 2005 11.74 11.81 11.61 11.71 964,177 -0.03(-0.23%)
Oct 05, 2005 11.90 11.91 11.74 11.74 761,933 -0.16(-1.33%)
Oct 04, 2005 12.05 12.05 11.90 11.90 842,928 -0.11(-0.94%)
Oct 03, 2005 12.08 12.09 11.99 12.01 702,763 -0.07(-0.56%)
Sep 30, 2005 12.02 12.08 11.99 12.08 911,798 +0.06(+0.48%)
Sep 29, 2005 11.90 12.04 11.87 12.02 1,377,881 +0.08(+0.69%)
Sep 28, 2005 11.96 11.98 11.88 11.94 957,872 +0.01(+0.09%)
Sep 27, 2005 11.92 11.98 11.88 11.93 899,673 +0.01(+0.09%)
Sep 26, 2005 11.98 11.99 11.86 11.92 765,813 -0.05(-0.45%)
Sep 23, 2005 11.97 12.00 11.91 11.97 811,403 +0.01(+0.10%)
Sep 22, 2005 11.91 11.98 11.87 11.96 1,103,372 +0.04(+0.35%)
Sep 21, 2005 11.94 11.98 11.89 11.92 1,488,946 -0.07(-0.62%)
Sep 20, 2005 12.10 12.13 11.97 11.99 1,136,837 -0.08(-0.67%)
Sep 19, 2005 12.13 12.13 12.04 12.07 763,388 -0.07(-0.56%)
Sep 16, 2005 12.12 12.15 12.06 12.14 721,193 +0.08(+0.65%)
Sep 15, 2005 12.14 12.14 12.03 12.06 1,260,512 -0.01(-0.09%)
Sep 14, 2005 12.13 12.18 12.04 12.07 1,919,140 -0.06(-0.51%)
Sep 13, 2005 12.18 12.21 12.11 12.13 674,148 -0.07(-0.59%)
Sep 12, 2005 12.23 12.24 12.19 12.21 677,543 -0.01(-0.08%)
Sep 09, 2005 12.16 12.24 12.14 12.22 692,093 +0.08(+0.68%)
Sep 08, 2005 12.14 12.17 12.10 12.13 3,515,757 -0.03(-0.25%)
Sep 07, 2005 12.12 12.19 12.10 12.16 1,528,716 +0.02(+0.17%)
Sep 06, 2005 12.02 12.15 12.02 12.14 1,256,632 +0.17(+1.44%)
Sep 02, 2005 12.01 12.04 11.97 11.97 769,208 -0.04(-0.32%)
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.