Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.40 13.44 13.34 13.40 1,452,418 +0.02(+0.18%)
Nov 29, 2006 13.33 13.40 13.31 13.38 1,011,601 +0.11(+0.81%)
Nov 28, 2006 13.18 13.28 13.17 13.27 1,375,797 +0.07(+0.56%)
Nov 27, 2006 13.38 13.39 13.20 13.20 3,042,077 -0.19(-1.45%)
Nov 24, 2006 13.39 13.43 13.38 13.39 627,037 -0.06(-0.46%)
Nov 22, 2006 13.44 13.46 13.40 13.45 824,896 +0.08(+0.59%)
Nov 21, 2006 13.39 13.41 13.37 13.37 1,154,175 +0.02(+0.12%)
Nov 20, 2006 13.39 13.40 13.34 13.36 5,515,311 -0.06(-0.42%)
Nov 17, 2006 13.33 13.41 13.33 13.41 1,528,070 +0.04(+0.32%)
Nov 16, 2006 13.43 13.43 13.35 13.37 895,698 +0.01(+0.09%)
Nov 15, 2006 13.30 13.40 13.29 13.36 2,085,275 +0.06(+0.46%)
Nov 14, 2006 13.23 13.30 13.14 13.30 2,060,543 +0.12(+0.91%)
Nov 13, 2006 13.11 13.21 13.11 13.18 927,705 +0.03(+0.24%)
Nov 10, 2006 13.15 13.15 13.10 13.15 735,665 +0.00(+0.02%)
Nov 09, 2006 13.28 13.28 13.12 13.14 750,699 -0.08(-0.64%)
Nov 08, 2006 13.14 13.24 13.11 13.23 966,016 +0.04(+0.33%)
Nov 07, 2006 13.16 13.24 13.15 13.18 918,491 +0.03(+0.23%)
Nov 06, 2006 13.06 13.18 13.04 13.15 854,963 +0.15(+1.14%)
Nov 03, 2006 13.08 13.08 12.99 13.01 2,098,854 -0.03(-0.25%)
Nov 02, 2006 13.00 13.05 12.98 13.04 706,084 -0.01(-0.05%)
Nov 01, 2006 13.15 13.16 13.01 13.04 1,071,734 -0.10(-0.77%)
Oct 31, 2006 13.17 13.17 13.06 13.15 1,850,075 +0.02(+0.16%)
Oct 30, 2006 13.10 13.16 13.07 13.13 1,568,321 -0.01(-0.08%)
Oct 27, 2006 13.19 13.21 13.10 13.14 2,168,686 -0.07(-0.55%)
Oct 26, 2006 13.22 13.24 13.13 13.21 3,421,306 +0.04(+0.28%)
Oct 25, 2006 13.10 13.19 13.10 13.17 1,187,152 +0.05(+0.36%)
Oct 24, 2006 13.08 13.13 13.06 13.12 827,805 -0.00(-0.02%)
Oct 23, 2006 13.01 13.14 13.00 13.13 6,272,800 +0.08(+0.58%)
Oct 20, 2006 13.05 13.05 12.98 13.05 1,588,204 +0.03(+0.25%)
Oct 19, 2006 12.99 13.04 12.97 13.02 9,466,181 +0.02(+0.14%)
Oct 18, 2006 13.07 13.07 12.95 13.00 2,040,660 +0.03(+0.21%)
Oct 17, 2006 12.98 12.99 12.90 12.97 678,442 -0.04(-0.32%)
Oct 16, 2006 12.97 13.03 12.95 13.01 1,303,054 +0.04(+0.29%)
Oct 13, 2006 12.96 12.99 12.92 12.97 1,374,827 +0.00(+0.02%)
Oct 12, 2006 12.90 12.97 12.87 12.97 2,119,222 +0.14(+1.11%)
Oct 11, 2006 12.84 12.89 12.77 12.83 4,492,071 -0.06(-0.45%)
Oct 10, 2006 12.88 12.90 12.83 12.89 689,595 +0.02(+0.16%)
Oct 09, 2006 12.84 12.89 12.84 12.87 1,061,550 -0.00(-0.03%)
Oct 06, 2006 12.86 12.88 12.81 12.87 1,297,235 -0.03(-0.26%)
Oct 05, 2006 12.89 12.91 12.85 12.90 1,747,752 +0.04(+0.32%)
Oct 04, 2006 12.64 12.86 12.64 12.86 1,297,720 +0.18(+1.38%)
Oct 03, 2006 12.68 12.73 12.62 12.69 1,295,295 +0.01(+0.08%)
Oct 02, 2006 12.74 12.75 12.66 12.68 1,141,567 -0.05(-0.36%)
Sep 29, 2006 12.76 12.77 12.72 12.72 1,197,336 -0.04(-0.34%)
Sep 28, 2006 12.78 12.78 12.70 12.77 3,886,856 +0.02(+0.16%)
Sep 27, 2006 12.74 12.77 12.71 12.75 2,770,991 -0.01(-0.11%)
Sep 26, 2006 12.68 12.78 12.67 12.76 1,024,209 +0.10(+0.78%)
Sep 25, 2006 12.62 12.71 12.53 12.66 1,059,126 +0.08(+0.67%)
Sep 22, 2006 12.63 12.63 12.53 12.58 4,395,567 -0.06(-0.51%)
Sep 21, 2006 12.64 12.73 12.60 12.64 2,017,867 -0.05(-0.37%)
Sep 20, 2006 12.69 12.73 12.65 12.69 986,383 +0.06(+0.47%)
Sep 19, 2006 12.64 12.67 12.55 12.63 760,883 -0.02(-0.13%)
Sep 18, 2006 12.67 12.70 12.62 12.64 713,358 +0.00(+0.02%)
Sep 15, 2006 12.70 12.70 12.62 12.64 1,232,252 +0.03(+0.26%)
Sep 14, 2006 12.61 12.62 12.57 12.61 962,621 +0.01(+0.05%)
Sep 13, 2006 12.53 12.62 12.53 12.60 756,518 +0.02(+0.20%)
Sep 12, 2006 12.47 12.59 12.46 12.58 1,143,991 +0.13(+1.06%)
Sep 11, 2006 12.35 12.47 12.33 12.45 973,775 +0.04(+0.35%)
Sep 08, 2006 12.38 12.42 12.36 12.40 894,728 +0.04(+0.30%)
Sep 07, 2006 12.35 12.43 12.34 12.37 563,994 -0.05(-0.38%)
Sep 06, 2006 12.50 12.52 12.40 12.41 937,404 -0.13(-1.00%)
Sep 05, 2006 12.54 12.56 12.50 12.54 2,739,470 +0.00(+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.