Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.27 36.41 35.99 36.36 12,004,342 +0.36(+1.01%)
Dec 28, 2018 36.26 36.54 35.79 36.00 12,202,812 -0.07(-0.18%)
Dec 27, 2018 35.28 36.07 34.68 36.07 13,890,423 +0.34(+0.95%)
Dec 26, 2018 34.16 35.73 33.97 35.73 13,281,969 +1.80(+5.31%)
Dec 24, 2018 34.58 34.80 33.91 33.93 7,253,072 -0.92(-2.65%)
Dec 21, 2018 35.85 36.22 34.72 34.85 17,609,988 -0.91(-2.54%)
Dec 20, 2018 36.14 36.43 35.33 35.76 14,358,121 -0.60(-1.64%)
Dec 19, 2018 37.00 37.59 36.04 36.36 12,251,527 -0.67(-1.81%)
Dec 18, 2018 37.18 37.38 36.73 37.02 9,088,777 +0.17(+0.46%)
Dec 17, 2018 37.53 37.72 36.60 36.86 8,191,700 -0.94(-2.49%)
Dec 14, 2018 38.25 38.37 37.72 37.80 5,311,190 -0.84(-2.18%)
Dec 13, 2018 38.78 38.99 38.43 38.64 4,758,599 +0.00(+0.01%)
Dec 12, 2018 38.87 39.18 38.62 38.64 7,027,142 +0.30(+0.77%)
Dec 11, 2018 38.82 38.86 38.07 38.34 5,257,477 +0.06(+0.15%)
Dec 10, 2018 37.94 38.43 37.45 38.28 7,002,805 +0.28(+0.74%)
Dec 07, 2018 39.00 39.24 37.85 38.00 5,532,628 -1.11(-2.83%)
Dec 06, 2018 38.30 39.11 37.91 39.11 7,489,433 +0.07(+0.19%)
Dec 04, 2018 40.27 40.31 38.96 39.04 4,696,638 -1.39(-3.45%)
Dec 03, 2018 40.60 40.62 40.17 40.43 3,954,100 +0.61(+1.52%)
Nov 30, 2018 39.50 39.86 39.41 39.82 2,802,805 +0.33(+0.82%)
Nov 29, 2018 39.48 39.74 39.24 39.50 4,590,028 -0.09(-0.22%)
Nov 28, 2018 38.71 39.59 38.58 39.59 9,253,704 +1.14(+2.97%)
Nov 27, 2018 38.12 38.44 37.96 38.44 3,925,744 +0.13(+0.34%)
Nov 26, 2018 38.06 38.32 37.92 38.31 3,733,686 +0.68(+1.81%)
Nov 23, 2018 37.60 37.88 37.60 37.63 1,553,796 -0.22(-0.59%)
Nov 21, 2018 37.86 37.86 37.86 0 +0.17(+0.45%)
Nov 20, 2018 37.54 38.12 37.39 37.68 7,982,079 -0.63(-1.64%)
Nov 19, 2018 39.26 39.26 38.20 38.31 4,383,706 -1.08(-2.74%)
Nov 16, 2018 39.04 39.56 39.00 39.39 6,174,963 +0.01(+0.03%)
Nov 15, 2018 38.65 39.47 38.37 39.38 9,721,991 +0.54(+1.38%)
Nov 14, 2018 39.51 39.55 38.62 38.84 4,936,902 -0.30(-0.77%)
Nov 13, 2018 39.30 39.68 39.02 39.14 3,931,263 -0.05(-0.12%)
Nov 12, 2018 39.97 39.97 39.13 39.19 2,788,076 -0.99(-2.46%)
Nov 09, 2018 40.43 40.44 39.90 40.18 4,524,132 -0.48(-1.17%)
Nov 08, 2018 40.61 40.74 40.47 40.66 2,352,370 -0.07(-0.18%)
Nov 07, 2018 40.07 40.76 40.02 40.73 3,314,372 +1.06(+2.67%)
Nov 06, 2018 39.39 39.74 39.37 39.67 2,152,939 +0.26(+0.65%)
Nov 05, 2018 39.41 39.50 39.04 39.41 2,978,110 +0.04(+0.10%)
Nov 02, 2018 39.86 39.99 39.07 39.38 5,231,987 -0.38(-0.95%)
Nov 01, 2018 39.40 39.79 39.15 39.75 3,477,063 +0.47(+1.20%)
Oct 31, 2018 39.16 39.65 39.15 39.28 4,650,899 +0.65(+1.69%)
Oct 30, 2018 37.97 38.67 37.85 38.63 6,827,421 +0.56(+1.47%)
Oct 29, 2018 39.10 39.28 37.39 38.07 10,862,363 -0.48(-1.25%)
Oct 26, 2018 38.55 39.14 38.03 38.55 8,846,731 -0.85(-2.15%)
Oct 25, 2018 38.78 39.62 38.58 39.39 4,196,342 +0.99(+2.57%)
Oct 24, 2018 39.83 39.90 38.34 38.41 5,965,273 -1.43(-3.60%)
Oct 23, 2018 39.31 40.02 38.98 39.84 6,343,223 -0.20(-0.49%)
Oct 22, 2018 40.14 40.29 39.83 40.04 4,306,646 +0.02(+0.06%)
Oct 19, 2018 40.28 40.59 39.89 40.01 6,220,578 -0.12(-0.29%)
Oct 18, 2018 40.72 40.72 39.89 40.13 4,866,117 -0.75(-1.82%)
Oct 17, 2018 40.96 40.98 40.48 40.88 4,956,371 -0.02(-0.05%)
Oct 16, 2018 40.19 40.98 40.19 40.89 4,671,330 +1.06(+2.65%)
Oct 15, 2018 40.13 40.23 39.78 39.84 3,676,896 -0.37(-0.92%)
Oct 12, 2018 40.21 40.35 39.59 40.21 6,179,940 +0.84(+2.13%)
Oct 11, 2018 39.95 40.31 39.04 39.37 12,148,108 -0.68(-1.71%)
Oct 10, 2018 41.52 41.52 40.00 40.06 12,678,991 -1.62(-3.88%)
Oct 09, 2018 41.59 41.94 41.51 41.68 2,918,928 +0.00(+0.01%)
Oct 08, 2018 41.71 41.91 41.26 41.67 5,451,239 -0.20(-0.47%)
Oct 05, 2018 42.20 42.34 41.55 41.87 6,055,122 -0.33(-0.78%)
Oct 04, 2018 42.69 42.71 41.92 42.20 4,034,078 -0.59(-1.39%)
Oct 03, 2018 42.93 43.02 42.72 42.79 2,545,514 +0.03(+0.07%)
Oct 02, 2018 42.84 42.96 42.68 42.76 3,338,498 -0.10(-0.23%)
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.