Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.59 38.95 38.51 38.91 2,868,594 +0.32(+0.82%)
Nov 29, 2018 38.57 38.83 38.34 38.59 4,697,768 -0.08(-0.22%)
Nov 28, 2018 37.82 38.68 37.70 38.68 9,470,913 +1.12(+2.97%)
Nov 27, 2018 37.25 37.56 37.09 37.56 4,017,891 +0.13(+0.34%)
Nov 26, 2018 37.19 37.45 37.05 37.43 3,821,325 +0.66(+1.81%)
Nov 23, 2018 36.74 37.01 36.74 36.77 1,590,268 -0.22(-0.59%)
Nov 21, 2018 36.99 36.99 36.99 0 +0.17(+0.45%)
Nov 20, 2018 36.68 37.25 36.53 36.82 8,169,439 -0.61(-1.64%)
Nov 19, 2018 38.36 38.36 37.33 37.43 4,486,603 -1.05(-2.74%)
Nov 16, 2018 38.15 38.65 38.10 38.49 6,319,906 +0.01(+0.03%)
Nov 15, 2018 37.76 38.56 37.49 38.47 9,950,192 +0.52(+1.38%)
Nov 14, 2018 38.60 38.64 37.74 37.95 5,052,784 -0.29(-0.77%)
Nov 13, 2018 38.40 38.77 38.13 38.25 4,023,540 -0.05(-0.12%)
Nov 12, 2018 39.05 39.05 38.24 38.29 2,853,519 -0.97(-2.46%)
Nov 09, 2018 39.50 39.51 38.99 39.26 4,630,325 -0.47(-1.17%)
Nov 08, 2018 39.68 39.80 39.54 39.73 2,407,586 -0.07(-0.18%)
Nov 07, 2018 39.15 39.82 39.10 39.80 3,392,169 +1.04(+2.67%)
Nov 06, 2018 38.49 38.83 38.47 38.76 2,203,474 +0.25(+0.65%)
Nov 05, 2018 38.50 38.59 38.15 38.51 3,048,014 +0.04(+0.10%)
Nov 02, 2018 38.94 39.08 38.18 38.47 5,354,795 -0.37(-0.95%)
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.