Skip to main content

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

84.59 -0.11 (-0.13%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.49 26.27 26.27 26.27 4,936,479 -0.29(-1.08%)
Dec 30, 2015 26.72 26.73 26.55 26.56 3,079,991 -0.19(-0.70%)
Dec 29, 2015 26.56 26.80 26.56 26.74 4,059,859 +0.32(+1.22%)
Dec 28, 2015 26.33 26.42 26.23 26.42 12,067,351 +0.00(+0.00%)
Dec 24, 2015 26.43 26.42 26.42 26.42 1,673,853 -0.04(-0.14%)
Dec 23, 2015 26.37 26.47 26.32 26.46 4,007,883 +0.23(+0.88%)
Dec 22, 2015 26.16 26.26 26.02 26.23 8,273,821 +0.19(+0.73%)
Dec 21, 2015 26.01 26.06 25.83 26.04 4,540,703 +0.24(+0.93%)
Dec 18, 2015 26.25 26.26 25.80 25.80 6,596,852 -0.52(-1.97%)
Dec 17, 2015 26.75 26.78 26.30 26.31 6,852,741 -0.38(-1.41%)
Dec 16, 2015 26.47 26.74 26.24 26.69 8,888,882 +0.40(+1.51%)
Dec 15, 2015 26.30 26.45 26.26 26.29 6,003,675 +0.19(+0.73%)
Dec 14, 2015 25.97 26.11 25.68 26.10 10,486,705 +0.17(+0.64%)
Dec 11, 2015 26.20 26.24 25.91 25.94 8,924,779 -0.53(-2.01%)
Dec 10, 2015 26.44 26.65 26.38 26.47 5,129,471 +0.07(+0.28%)
Dec 09, 2015 26.58 26.83 26.26 26.40 10,162,490 -0.29(-1.07%)
Dec 08, 2015 26.53 26.77 26.48 26.68 4,861,841 -0.07(-0.27%)
Dec 07, 2015 26.87 26.89 26.62 26.75 3,711,330 -0.13(-0.50%)
Dec 04, 2015 26.39 26.93 26.39 26.89 5,188,766 +0.56(+2.12%)
Dec 03, 2015 26.82 26.82 26.22 26.33 7,797,015 -0.42(-1.56%)
Dec 02, 2015 26.99 27.03 26.71 26.75 5,531,496 -0.22(-0.83%)
Dec 01, 2015 26.81 26.98 26.77 26.97 3,573,141 +0.28(+1.03%)
Nov 30, 2015 26.91 26.91 26.68 26.70 3,596,894 -0.16(-0.58%)
Nov 27, 2015 26.86 26.89 26.77 26.85 727,412 +0.02(+0.07%)
Nov 25, 2015 26.83 26.83 26.83 26.83 3,552,457 +0.03(+0.10%)
Nov 24, 2015 26.65 26.85 26.56 26.81 3,457,044 -0.01(-0.03%)
Nov 23, 2015 26.86 26.95 26.73 26.82 4,519,944 -0.03(-0.11%)
Nov 20, 2015 26.79 26.90 26.77 26.84 2,510,534 +0.18(+0.69%)
Nov 19, 2015 26.67 26.74 26.64 26.66 3,082,066 -0.02(-0.08%)
Nov 18, 2015 26.37 26.70 26.32 26.68 5,085,269 +0.44(+1.69%)
Nov 17, 2015 26.28 26.42 26.17 26.24 5,637,866 +0.02(+0.09%)
Nov 16, 2015 25.81 26.22 25.80 26.22 5,218,035 +0.35(+1.34%)
Nov 13, 2015 26.17 26.19 25.86 25.87 6,488,928 -0.37(-1.40%)
Nov 12, 2015 26.41 26.51 26.23 26.24 6,608,190 -0.32(-1.22%)
Nov 11, 2015 26.67 26.74 26.54 26.56 4,031,149 -0.07(-0.25%)
Nov 10, 2015 26.52 26.65 26.48 26.63 4,467,813 +0.01(+0.03%)
Nov 09, 2015 26.79 26.79 26.46 26.62 3,372,660 -0.24(-0.91%)
Nov 06, 2015 26.82 26.90 26.68 26.87 3,203,352 -0.02(-0.08%)
Nov 05, 2015 26.99 27.03 26.77 26.89 5,797,987 -0.07(-0.25%)
Nov 04, 2015 27.03 27.06 26.85 26.96 4,839,373 -0.03(-0.10%)
Nov 03, 2015 26.90 27.07 26.83 26.98 6,363,308 +0.05(+0.18%)
Nov 02, 2015 26.71 26.95 26.68 26.94 4,499,198 +0.29(+1.08%)
Oct 30, 2015 26.81 26.84 26.65 26.65 3,649,277 -0.13(-0.47%)
Oct 29, 2015 26.69 26.83 26.68 26.78 8,346,778 +0.04(+0.13%)
Oct 28, 2015 26.55 26.74 26.39 26.74 3,671,795 +0.26(+0.97%)
Oct 27, 2015 26.42 26.54 26.38 26.48 4,007,919 -0.01(-0.03%)
Oct 26, 2015 26.46 26.52 26.39 26.49 12,989,686 -0.01(-0.03%)
Oct 23, 2015 26.48 26.57 26.33 26.50 3,767,336 +0.43(+1.66%)
Oct 22, 2015 25.81 26.11 25.76 26.07 4,999,729 +0.39(+1.53%)
Oct 21, 2015 25.91 25.91 25.65 25.67 2,671,187 -0.15(-0.58%)
Oct 20, 2015 25.86 25.93 25.74 25.82 3,004,912 -0.07(-0.26%)
Oct 19, 2015 25.74 25.91 25.72 25.89 2,369,928 +0.08(+0.31%)
Oct 16, 2015 25.73 25.82 25.65 25.81 2,148,165 +0.13(+0.51%)
Oct 15, 2015 25.41 25.69 25.37 25.68 3,751,539 +0.37(+1.47%)
Oct 14, 2015 25.42 25.51 25.27 25.31 2,668,305 -0.11(-0.43%)
Oct 13, 2015 25.47 25.68 25.40 25.42 3,051,363 -0.19(-0.75%)
Oct 12, 2015 25.56 25.63 25.51 25.61 2,061,784 +0.06(+0.25%)
Oct 09, 2015 25.48 25.59 25.43 25.54 5,129,484 +0.09(+0.35%)
Oct 08, 2015 25.20 25.50 25.11 25.46 5,408,930 +0.19(+0.76%)
Oct 07, 2015 25.20 25.29 25.02 25.26 5,484,646 +0.19(+0.75%)
Oct 06, 2015 25.21 25.25 24.94 25.08 4,633,858 -0.14(-0.57%)
Oct 05, 2015 25.01 25.25 25.00 25.22 5,255,861 +0.38(+1.55%)
Oct 02, 2015 24.20 24.84 24.09 24.84 6,871,694 +0.37(+1.52%)
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.