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 (%)
Feb 28, 2014 22.16 22.33 22.05 22.21 4,278,066 +0.04(+0.16%)
Feb 27, 2014 21.99 22.18 21.99 22.17 2,516,117 +0.14(+0.65%)
Feb 26, 2014 22.09 22.15 21.96 22.03 3,590,716 -0.01(-0.05%)
Feb 25, 2014 22.03 22.13 21.96 22.04 3,525,550 -0.02(-0.07%)
Feb 24, 2014 22.02 22.18 21.93 22.06 4,702,131 +0.13(+0.58%)
Feb 21, 2014 22.00 22.05 21.91 21.93 2,228,442 +0.00(+0.01%)
Feb 20, 2014 21.81 21.98 21.75 21.93 2,711,352 +0.12(+0.55%)
Feb 19, 2014 21.89 22.02 21.78 21.81 3,194,720 -0.15(-0.68%)
Feb 18, 2014 21.94 21.99 21.87 21.96 4,242,132 +0.05(+0.24%)
Feb 14, 2014 21.81 21.90 21.90 21.90 2,490,841 +0.07(+0.33%)
Feb 13, 2014 21.55 21.85 21.55 21.83 2,832,256 +0.14(+0.64%)
Feb 12, 2014 21.72 21.77 21.65 21.69 4,069,198 +0.03(+0.12%)
Feb 11, 2014 21.46 21.72 21.45 21.67 3,656,100 +0.23(+1.07%)
Feb 10, 2014 21.38 21.45 21.34 21.44 1,901,086 +0.06(+0.30%)
Feb 07, 2014 21.17 21.39 21.12 21.37 3,348,299 +0.32(+1.54%)
Feb 06, 2014 20.83 21.06 20.83 21.05 3,537,108 +0.29(+1.38%)
Feb 05, 2014 20.74 20.83 20.57 20.76 5,241,343 -0.04(-0.19%)
Feb 04, 2014 20.71 20.86 20.65 20.80 4,099,924 +0.19(+0.93%)
Feb 03, 2014 21.10 21.15 20.57 20.61 6,397,742 -0.50(-2.35%)
Jan 31, 2014 20.98 21.24 20.95 21.11 3,520,078 -0.09(-0.45%)
Jan 30, 2014 21.13 21.27 21.09 21.20 3,441,175 +0.29(+1.38%)
Jan 29, 2014 20.97 21.06 20.86 20.91 4,372,514 -0.24(-1.15%)
Jan 28, 2014 21.08 21.18 21.03 21.16 3,575,040 +0.10(+0.47%)
Jan 27, 2014 21.24 21.27 20.93 21.06 6,244,641 -0.15(-0.70%)
Jan 24, 2014 21.55 21.57 21.20 21.20 4,688,775 -0.47(-2.16%)
Jan 23, 2014 21.77 21.77 21.56 21.67 3,870,717 -0.19(-0.85%)
Jan 22, 2014 21.86 21.87 21.79 21.86 1,672,560 +0.05(+0.24%)
Jan 21, 2014 21.84 21.87 21.66 21.80 2,013,839 +0.11(+0.49%)
Jan 17, 2014 21.76 21.70 21.70 21.70 3,159,758 -0.09(-0.39%)
Jan 16, 2014 21.77 21.80 21.72 21.79 1,533,745 -0.02(-0.09%)
Jan 15, 2014 21.69 21.83 21.72 21.80 2,292,563 +0.12(+0.54%)
Jan 14, 2014 21.46 21.70 21.43 21.69 1,920,890 +0.29(+1.36%)
Jan 13, 2014 21.66 21.72 21.35 21.40 3,081,082 -0.30(-1.38%)
Jan 10, 2014 21.69 21.72 21.56 21.70 2,937,653 +0.07(+0.32%)
Jan 09, 2014 21.69 21.72 21.55 21.63 2,393,569 -0.02(-0.07%)
Jan 08, 2014 21.60 21.68 21.55 21.64 3,087,153 +0.04(+0.18%)
Jan 07, 2014 21.54 21.63 21.52 21.60 2,904,747 +0.17(+0.77%)
Jan 06, 2014 21.58 21.58 21.40 21.44 13,726,110 -0.07(-0.34%)
Jan 03, 2014 21.61 21.63 21.50 21.51 6,900,556 -0.05(-0.23%)
Jan 02, 2014 21.68 21.68 21.49 21.56 9,914,297 -0.18(-0.84%)
Dec 31, 2013 21.67 21.75 21.75 21.75 2,475,855 +0.10(+0.47%)
Dec 30, 2013 21.66 21.67 21.61 21.64 1,412,445 -0.00(-0.02%)
Dec 27, 2013 21.73 21.74 21.64 21.65 1,559,157 -0.04(-0.19%)
Dec 26, 2013 21.64 21.70 21.61 21.69 1,401,610 +0.10(+0.46%)
Dec 24, 2013 21.56 21.59 21.54 21.59 758,682 +0.04(+0.17%)
Dec 23, 2013 21.55 21.55 21.48 21.55 2,473,448 +0.12(+0.57%)
Dec 20, 2013 21.32 21.48 21.31 21.43 3,702,360 +0.15(+0.70%)
Dec 19, 2013 21.24 21.31 21.20 21.28 2,668,676 -0.02(-0.08%)
Dec 18, 2013 20.99 21.31 20.77 21.30 2,389,802 +0.35(+1.67%)
Dec 17, 2013 21.02 21.02 20.89 20.95 1,688,128 -0.05(-0.23%)
Dec 16, 2013 20.97 21.08 20.96 21.00 1,242,620 +0.12(+0.58%)
Dec 13, 2013 20.96 20.96 20.84 20.88 1,761,275 +0.00(+0.01%)
Dec 12, 2013 20.96 20.98 20.84 20.87 1,777,734 -0.09(-0.43%)
Dec 11, 2013 21.20 21.21 20.94 20.96 1,660,605 -0.21(-0.99%)
Dec 10, 2013 21.19 21.24 21.15 21.18 2,904,900 -0.07(-0.34%)
Dec 09, 2013 21.28 21.28 21.22 21.25 1,411,028 +0.04(+0.19%)
Dec 06, 2013 21.18 21.23 21.11 21.21 2,418,716 +0.23(+1.08%)
Dec 05, 2013 21.02 21.06 20.96 20.98 2,548,578 -0.05(-0.25%)
Dec 04, 2013 20.96 21.10 20.87 21.03 2,073,204 -0.01(-0.03%)
Dec 03, 2013 21.05 21.10 20.97 21.04 3,732,965 -0.07(-0.32%)
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.