Skip to main content

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

95.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.28 36.41 36.00 36.37 12,003,074 +0.36(+1.01%)
Dec 28, 2018 36.26 36.55 35.79 36.01 12,201,524 -0.07(-0.18%)
Dec 27, 2018 35.29 36.07 34.69 36.07 13,888,956 +0.34(+0.95%)
Dec 26, 2018 34.16 35.73 33.97 35.73 13,280,566 +1.80(+5.31%)
Dec 24, 2018 34.58 34.81 33.91 33.93 7,252,306 -0.92(-2.65%)
Dec 21, 2018 35.86 36.22 34.72 34.85 17,608,128 -0.91(-2.54%)
Dec 20, 2018 36.15 36.43 35.33 35.76 14,356,604 -0.60(-1.64%)
Dec 19, 2018 37.01 37.60 36.04 36.36 12,250,233 -0.67(-1.81%)
Dec 18, 2018 37.18 37.38 36.74 37.03 9,087,817 +0.17(+0.46%)
Dec 17, 2018 37.54 37.72 36.60 36.86 8,190,834 -0.94(-2.49%)
Dec 14, 2018 38.25 38.38 37.72 37.80 5,310,629 -0.84(-2.18%)
Dec 13, 2018 38.79 38.99 38.43 38.65 4,758,097 +0.00(+0.01%)
Dec 12, 2018 38.88 39.18 38.62 38.64 7,026,400 +0.30(+0.77%)
Dec 11, 2018 38.83 38.86 38.07 38.34 5,256,922 +0.06(+0.15%)
Dec 10, 2018 37.94 38.44 37.45 38.29 7,002,066 +0.28(+0.74%)
Dec 07, 2018 39.01 39.25 37.86 38.01 5,532,044 -1.11(-2.83%)
Dec 06, 2018 38.30 39.11 37.91 39.11 7,488,643 +0.07(+0.19%)
Dec 04, 2018 40.27 40.32 38.96 39.04 4,696,142 -1.39(-3.45%)
Dec 03, 2018 40.60 40.63 40.18 40.43 3,953,682 +0.61(+1.52%)
Nov 30, 2018 39.50 39.87 39.41 39.83 2,802,509 +0.33(+0.82%)
Nov 29, 2018 39.48 39.74 39.24 39.50 4,589,544 -0.09(-0.22%)
Nov 28, 2018 38.71 39.59 38.59 39.59 9,252,727 +1.14(+2.97%)
Nov 27, 2018 38.13 38.45 37.96 38.45 3,925,329 +0.13(+0.34%)
Nov 26, 2018 38.06 38.33 37.92 38.32 3,733,292 +0.68(+1.81%)
Nov 23, 2018 37.60 37.88 37.60 37.64 1,553,632 -0.22(-0.59%)
Nov 21, 2018 37.86 37.86 37.86 0 +0.17(+0.45%)
Nov 20, 2018 37.54 38.13 37.39 37.69 7,981,236 -0.63(-1.64%)
Nov 19, 2018 39.27 39.27 38.21 38.32 4,383,243 -1.08(-2.74%)
Nov 16, 2018 39.05 39.56 39.00 39.39 6,174,311 +0.01(+0.03%)
Nov 15, 2018 38.65 39.47 38.38 39.38 9,720,965 +0.54(+1.38%)
Nov 14, 2018 39.51 39.55 38.63 38.85 4,936,381 -0.30(-0.77%)
Nov 13, 2018 39.30 39.69 39.02 39.15 3,930,848 -0.05(-0.12%)
Nov 12, 2018 39.97 39.97 39.14 39.20 2,787,782 -0.99(-2.46%)
Nov 09, 2018 40.43 40.44 39.91 40.18 4,523,654 -0.48(-1.17%)
Nov 08, 2018 40.61 40.74 40.47 40.66 2,352,122 -0.07(-0.18%)
Nov 07, 2018 40.07 40.76 40.03 40.74 3,314,022 +1.06(+2.67%)
Nov 06, 2018 39.40 39.75 39.37 39.68 2,152,712 +0.26(+0.65%)
Nov 05, 2018 39.41 39.50 39.05 39.42 2,977,796 +0.04(+0.10%)
Nov 02, 2018 39.86 40.00 39.08 39.38 5,231,434 -0.38(-0.95%)
Nov 01, 2018 39.41 39.79 39.15 39.76 3,476,696 +0.47(+1.20%)
Oct 31, 2018 39.16 39.65 39.15 39.28 4,650,408 +0.65(+1.69%)
Oct 30, 2018 37.97 38.68 37.85 38.63 6,826,700 +0.56(+1.47%)
Oct 29, 2018 39.11 39.29 37.40 38.07 10,861,216 -0.48(-1.25%)
Oct 26, 2018 38.55 39.14 38.03 38.55 8,845,797 -0.85(-2.15%)
Oct 25, 2018 38.78 39.63 38.59 39.40 4,195,899 +0.99(+2.57%)
Oct 24, 2018 39.84 39.91 38.34 38.41 5,964,644 -1.44(-3.60%)
Oct 23, 2018 39.31 40.03 38.98 39.84 6,342,553 -0.20(-0.49%)
Oct 22, 2018 40.15 40.29 39.84 40.04 4,306,191 +0.02(+0.06%)
Oct 19, 2018 40.29 40.60 39.90 40.02 6,219,921 -0.12(-0.29%)
Oct 18, 2018 40.73 40.73 39.90 40.13 4,865,603 -0.75(-1.82%)
Oct 17, 2018 40.97 40.98 40.49 40.88 4,955,848 -0.02(-0.05%)
Oct 16, 2018 40.20 40.99 40.19 40.90 4,670,837 +1.06(+2.65%)
Oct 15, 2018 40.13 40.23 39.78 39.84 3,676,508 -0.37(-0.92%)
Oct 12, 2018 40.22 40.36 39.60 40.21 6,179,287 +0.84(+2.13%)
Oct 11, 2018 39.95 40.32 39.05 39.38 12,146,825 -0.69(-1.71%)
Oct 10, 2018 41.53 41.53 40.01 40.06 12,677,652 -1.62(-3.88%)
Oct 09, 2018 41.59 41.94 41.51 41.68 2,918,619 +0.00(+0.01%)
Oct 08, 2018 41.72 41.91 41.26 41.68 5,450,664 -0.20(-0.47%)
Oct 05, 2018 42.20 42.34 41.55 41.87 6,054,482 -0.33(-0.78%)
Oct 04, 2018 42.69 42.71 41.92 42.20 4,033,652 -0.59(-1.39%)
Oct 03, 2018 42.94 43.03 42.73 42.79 2,545,246 +0.03(+0.07%)
Oct 02, 2018 42.84 42.96 42.69 42.77 3,338,146 -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.