Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.90 26.90 26.68 26.69 3,597,273 -0.16(-0.58%)
Nov 27, 2015 26.86 26.89 26.77 26.85 727,489 +0.02(+0.07%)
Nov 25, 2015 26.83 26.83 26.83 26.83 3,552,831 +0.03(+0.10%)
Nov 24, 2015 26.65 26.85 26.56 26.80 3,457,409 -0.01(-0.03%)
Nov 23, 2015 26.86 26.94 26.73 26.81 4,520,420 -0.03(-0.11%)
Nov 20, 2015 26.79 26.90 26.77 26.84 2,510,799 +0.18(+0.69%)
Nov 19, 2015 26.67 26.74 26.64 26.66 3,082,391 -0.02(-0.08%)
Nov 18, 2015 26.37 26.70 26.32 26.68 5,085,805 +0.44(+1.69%)
Nov 17, 2015 26.28 26.42 26.17 26.24 5,638,460 +0.02(+0.09%)
Nov 16, 2015 25.81 26.22 25.79 26.21 5,218,584 +0.35(+1.34%)
Nov 13, 2015 26.17 26.19 25.85 25.87 6,489,612 -0.37(-1.40%)
Nov 12, 2015 26.41 26.51 26.23 26.24 6,608,887 -0.32(-1.22%)
Nov 11, 2015 26.67 26.74 26.54 26.56 4,031,574 -0.07(-0.25%)
Nov 10, 2015 26.52 26.65 26.48 26.63 4,468,283 +0.01(+0.03%)
Nov 09, 2015 26.79 26.79 26.46 26.62 3,373,016 -0.24(-0.91%)
Nov 06, 2015 26.82 26.90 26.68 26.86 3,203,689 -0.02(-0.08%)
Nov 05, 2015 26.99 27.02 26.76 26.89 5,798,598 -0.07(-0.25%)
Nov 04, 2015 27.03 27.06 26.84 26.95 4,839,883 -0.03(-0.10%)
Nov 03, 2015 26.90 27.07 26.82 26.98 6,363,979 +0.05(+0.18%)
Nov 02, 2015 26.71 26.95 26.67 26.93 4,499,672 +0.29(+1.08%)
Oct 30, 2015 26.81 26.83 26.65 26.65 3,649,662 -0.13(-0.47%)
Oct 29, 2015 26.69 26.82 26.67 26.77 8,347,658 +0.04(+0.14%)
Oct 28, 2015 26.54 26.74 26.38 26.74 3,672,181 +0.26(+0.97%)
Oct 27, 2015 26.41 26.53 26.38 26.48 4,008,341 -0.01(-0.03%)
Oct 26, 2015 26.46 26.52 26.39 26.49 12,991,055 -0.01(-0.03%)
Oct 23, 2015 26.48 26.57 26.32 26.50 3,767,732 +0.43(+1.66%)
Oct 22, 2015 25.81 26.11 25.76 26.07 5,000,256 +0.39(+1.53%)
Oct 21, 2015 25.90 25.91 25.65 25.67 2,671,469 -0.15(-0.58%)
Oct 20, 2015 25.86 25.93 25.74 25.82 3,005,229 -0.07(-0.26%)
Oct 19, 2015 25.74 25.90 25.72 25.89 2,370,178 +0.08(+0.32%)
Oct 16, 2015 25.72 25.81 25.65 25.81 2,148,391 +0.13(+0.51%)
Oct 15, 2015 25.41 25.69 25.36 25.68 3,751,934 +0.37(+1.47%)
Oct 14, 2015 25.42 25.51 25.26 25.30 2,668,586 -0.11(-0.43%)
Oct 13, 2015 25.46 25.68 25.39 25.41 3,051,685 -0.19(-0.75%)
Oct 12, 2015 25.55 25.62 25.51 25.60 2,062,001 +0.06(+0.25%)
Oct 09, 2015 25.48 25.59 25.43 25.54 5,130,025 +0.09(+0.35%)
Oct 08, 2015 25.20 25.50 25.11 25.45 5,409,500 +0.19(+0.76%)
Oct 07, 2015 25.19 25.29 25.01 25.26 5,485,224 +0.19(+0.75%)
Oct 06, 2015 25.21 25.24 24.94 25.07 4,634,346 -0.14(-0.57%)
Oct 05, 2015 25.01 25.25 25.00 25.22 5,256,415 +0.38(+1.55%)
Oct 02, 2015 24.19 24.84 24.09 24.83 6,872,418 +0.37(+1.52%)
Oct 01, 2015 24.40 24.48 24.14 24.46 7,632,455 +0.12(+0.47%)
Sep 30, 2015 24.14 24.37 24.05 24.35 5,830,775 +0.50(+2.10%)
Sep 29, 2015 23.94 24.15 23.70 23.84 14,056,935 -0.04(-0.16%)
Sep 28, 2015 24.42 24.44 23.84 23.88 8,433,490 -0.67(-2.73%)
Sep 25, 2015 24.88 24.93 24.42 24.55 4,407,366 -0.09(-0.39%)
Sep 24, 2015 24.55 24.71 24.33 24.65 5,196,096 -0.10(-0.41%)
Sep 23, 2015 24.82 24.87 24.66 24.75 1,906,436 -0.02(-0.09%)
Sep 22, 2015 24.75 24.84 24.59 24.77 4,543,955 -0.32(-1.26%)
Sep 21, 2015 25.15 25.28 24.92 25.09 4,178,461 +0.09(+0.37%)
Sep 18, 2015 24.98 25.27 24.94 25.00 3,914,695 -0.35(-1.37%)
Sep 17, 2015 25.32 25.73 25.26 25.34 5,439,670 +0.02(+0.06%)
Sep 16, 2015 25.18 25.37 25.12 25.33 3,820,614 +0.18(+0.72%)
Sep 15, 2015 24.93 25.22 24.83 25.15 3,734,696 +0.31(+1.26%)
Sep 14, 2015 24.99 24.99 24.77 24.83 2,086,093 -0.10(-0.39%)
Sep 11, 2015 24.73 24.93 24.63 24.93 3,232,795 +0.14(+0.58%)
Sep 10, 2015 24.64 24.97 24.58 24.79 4,424,752 +0.16(+0.65%)
Sep 09, 2015 25.20 25.21 24.57 24.63 3,544,608 -0.33(-1.32%)
Sep 08, 2015 24.80 24.98 24.67 24.95 6,641,587 +0.60(+2.47%)
Sep 04, 2015 24.35 24.35 24.35 24.35 4,566,014 -0.34(-1.36%)
Sep 03, 2015 24.83 25.01 24.61 24.69 5,850,838 -0.04(-0.15%)
Sep 02, 2015 24.43 24.73 24.30 24.73 5,366,616 +0.54(+2.22%)
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.