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

63.73 USD +0.40 (+0.63%)
Streaming Delayed Price Updated: 2:08 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 65.00 65.20 64.68 65.00 299,500 +0.12(+0.18%)
Nov 29, 2006 64.62 64.99 64.54 64.88 208,600 +0.52(+0.81%)
Nov 28, 2006 63.93 64.41 63.86 64.36 283,700 +0.36(+0.56%)
Nov 27, 2006 64.90 64.93 64.00 64.00 627,300 -0.94(-1.45%)
Nov 24, 2006 64.95 65.15 64.90 64.94 129,300 -0.30(-0.46%)
Nov 22, 2006 65.17 65.26 64.98 65.24 170,100 +0.38(+0.59%)
Nov 21, 2006 64.95 65.03 64.86 64.86 238,000 +0.08(+0.12%)
Nov 20, 2006 64.95 65.00 64.71 64.78 1,137,300 -0.27(-0.42%)
Nov 17, 2006 64.64 65.05 64.63 65.05 315,100 +0.21(+0.32%)
Nov 16, 2006 65.14 65.14 64.73 64.84 184,700 +0.06(+0.09%)
Nov 15, 2006 64.51 64.97 64.44 64.78 430,000 +0.30(+0.47%)
Nov 14, 2006 64.14 64.49 63.71 64.48 424,900 +0.58(+0.91%)
Nov 13, 2006 63.59 64.06 63.59 63.90 191,300 +0.15(+0.24%)
Nov 10, 2006 63.78 63.79 63.51 63.75 151,700 +0.01(+0.02%)
Nov 09, 2006 64.41 64.41 63.62 63.74 154,800 -0.41(-0.64%)
Nov 08, 2006 63.70 64.18 63.58 64.15 199,200 +0.21(+0.33%)
Nov 07, 2006 63.84 64.20 63.75 63.94 189,400 +0.15(+0.24%)
Nov 06, 2006 63.33 63.94 63.25 63.79 176,300 +0.72(+1.14%)
Nov 03, 2006 63.45 63.45 62.98 63.07 432,800 -0.16(-0.25%)
Nov 02, 2006 63.02 63.27 62.95 63.23 145,600 -0.03(-0.05%)
Nov 01, 2006 63.76 63.84 63.10 63.26 221,000 -0.49(-0.77%)
Oct 31, 2006 63.85 63.85 63.32 63.75 381,500 +0.10(+0.16%)
Oct 30, 2006 63.55 63.82 63.39 63.65 323,400 -0.05(-0.08%)
Oct 27, 2006 63.96 64.07 63.51 63.70 447,200 -0.35(-0.55%)
Oct 26, 2006 64.10 64.21 63.69 64.05 705,500 +0.18(+0.28%)
Oct 25, 2006 63.54 63.95 63.54 63.87 244,800 +0.23(+0.36%)
Oct 24, 2006 63.41 63.66 63.35 63.64 170,700 -0.01(-0.02%)
Oct 23, 2006 63.11 63.74 63.05 63.65 1,293,500 +0.37(+0.58%)
Oct 20, 2006 63.30 63.30 62.96 63.28 327,500 +0.16(+0.25%)
Oct 19, 2006 63.00 63.24 62.90 63.12 1,952,000 +0.09(+0.14%)
Oct 18, 2006 63.38 63.39 62.81 63.03 420,800 +0.13(+0.21%)
Oct 17, 2006 62.93 63.00 62.55 62.90 139,900 -0.20(-0.32%)
Oct 16, 2006 62.90 63.19 62.82 63.10 268,700 +0.18(+0.29%)
Oct 13, 2006 62.85 62.99 62.67 62.92 283,500 +0.01(+0.02%)
Oct 12, 2006 62.55 62.92 62.41 62.91 437,000 +0.69(+1.11%)
Oct 11, 2006 62.28 62.49 61.92 62.22 926,300 -0.28(-0.45%)
Oct 10, 2006 62.45 62.55 62.24 62.50 142,200 +0.10(+0.16%)
Oct 09, 2006 62.25 62.51 62.25 62.40 218,900 -0.02(-0.03%)
Oct 06, 2006 62.35 62.46 62.13 62.42 267,500 -0.16(-0.26%)
Oct 05, 2006 62.50 62.60 62.30 62.58 360,400 +0.20(+0.32%)
Oct 04, 2006 61.32 62.38 61.32 62.38 267,600 +0.85(+1.38%)
Oct 03, 2006 61.47 61.74 61.19 61.53 267,100 +0.05(+0.08%)
Oct 02, 2006 61.76 61.85 61.40 61.48 235,400 -0.22(-0.36%)
Sep 29, 2006 61.90 61.95 61.70 61.70 246,900 -0.21(-0.34%)
Sep 28, 2006 62.00 62.00 61.59 61.91 801,500 +0.10(+0.16%)
Sep 27, 2006 61.80 61.93 61.65 61.81 571,400 -0.07(-0.11%)
Sep 26, 2006 61.49 61.98 61.43 61.88 211,200 +0.48(+0.78%)
Sep 25, 2006 61.22 61.65 60.77 61.40 218,400 +0.41(+0.67%)
Sep 22, 2006 61.26 61.26 60.78 60.99 906,400 -0.31(-0.51%)
Sep 21, 2006 61.32 61.75 61.10 61.30 416,100 -0.23(-0.37%)
Sep 20, 2006 61.53 61.71 61.36 61.53 203,400 +0.29(+0.47%)
Sep 19, 2006 61.30 61.43 60.87 61.24 156,900 -0.08(-0.13%)
Sep 18, 2006 61.42 61.60 61.21 61.32 147,100 +0.01(+0.02%)
Sep 15, 2006 61.58 61.58 61.20 61.31 254,100 +0.16(+0.26%)
Sep 14, 2006 61.13 61.18 60.94 61.15 198,500 +0.03(+0.05%)
Sep 13, 2006 60.78 61.22 60.78 61.12 156,000 +0.12(+0.20%)
Sep 12, 2006 60.47 61.06 60.42 61.00 235,900 +0.64(+1.06%)
Sep 11, 2006 59.91 60.45 59.81 60.36 200,800 +0.21(+0.35%)
Sep 08, 2006 60.03 60.25 59.95 60.15 184,500 +0.18(+0.30%)
Sep 07, 2006 59.91 60.29 59.85 59.97 116,300 -0.23(-0.38%)
Sep 06, 2006 60.64 60.70 60.15 60.20 193,300 -0.61(-1.00%)
Sep 05, 2006 60.80 60.90 60.62 60.81 564,900 +0.01(+0.02%)
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.