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, 2019 39.76 39.97 39.76 39.82 2,419,483 +0.00(+0.00%)
Feb 27, 2019 39.65 39.87 39.51 39.82 2,499,306 +0.05(+0.12%)
Feb 26, 2019 39.67 39.91 39.67 39.78 3,271,959 +0.01(+0.04%)
Feb 25, 2019 39.94 40.01 39.74 39.76 2,863,265 +0.03(+0.08%)
Feb 22, 2019 39.48 39.75 39.48 39.73 2,603,964 +0.35(+0.89%)
Feb 21, 2019 39.37 39.48 39.22 39.38 3,916,326 -0.10(-0.25%)
Feb 20, 2019 39.45 39.53 39.29 39.48 3,701,812 +0.04(+0.10%)
Feb 19, 2019 39.28 39.54 39.25 39.44 3,566,475 +0.04(+0.09%)
Feb 15, 2019 39.34 39.40 39.20 39.40 2,703,368 +0.35(+0.91%)
Feb 14, 2019 38.92 39.20 38.82 39.05 3,142,353 -0.02(-0.05%)
Feb 13, 2019 39.10 39.21 39.01 39.06 3,628,101 +0.09(+0.23%)
Feb 12, 2019 38.70 39.03 38.70 38.97 5,031,454 +0.51(+1.33%)
Feb 11, 2019 38.54 38.64 38.38 38.46 2,968,227 +0.03(+0.09%)
Feb 08, 2019 38.05 38.43 38.05 38.43 4,842,460 +0.13(+0.35%)
Feb 07, 2019 38.38 38.46 38.03 38.30 4,049,257 -0.37(-0.96%)
Feb 06, 2019 38.75 38.79 38.53 38.67 3,371,706 -0.12(-0.31%)
Feb 05, 2019 38.63 38.83 38.61 38.79 4,153,564 +0.22(+0.58%)
Feb 04, 2019 38.24 38.57 38.19 38.57 2,848,147 +0.32(+0.83%)
Feb 01, 2019 38.24 38.42 38.14 38.25 3,799,351 -0.01(-0.02%)
Jan 31, 2019 37.87 38.35 37.84 38.26 3,781,488 +0.44(+1.16%)
Jan 30, 2019 37.39 37.92 37.34 37.82 3,379,312 +0.70(+1.90%)
Jan 29, 2019 37.26 37.29 36.97 37.11 3,552,139 -0.14(-0.37%)
Jan 28, 2019 37.30 37.32 37.01 37.25 4,012,097 -0.39(-1.05%)
Jan 25, 2019 37.67 37.77 37.55 37.65 4,134,364 +0.26(+0.70%)
Jan 24, 2019 37.39 37.48 37.16 37.39 3,750,584 +0.01(+0.02%)
Jan 23, 2019 37.48 37.58 37.00 37.38 4,210,097 +0.06(+0.15%)
Jan 22, 2019 37.59 37.64 37.03 37.32 6,757,093 -0.49(-1.30%)
Jan 18, 2019 37.70 37.92 37.51 37.81 4,844,998 +0.41(+1.11%)
Jan 17, 2019 36.96 37.51 36.96 37.40 5,121,282 +0.32(+0.86%)
Jan 16, 2019 37.18 37.29 37.07 37.08 4,430,064 -0.05(-0.15%)
Jan 15, 2019 36.67 37.16 36.66 37.14 11,796,081 +0.55(+1.51%)
Jan 14, 2019 36.53 36.71 36.47 36.58 2,376,942 -0.26(-0.71%)
Jan 11, 2019 36.70 36.85 36.61 36.84 2,902,599 -0.03(-0.07%)
Jan 10, 2019 36.53 36.91 36.38 36.87 3,570,650 +0.13(+0.34%)
Jan 09, 2019 36.68 36.88 36.52 36.74 5,316,347 +0.17(+0.45%)
Jan 08, 2019 36.53 36.67 36.15 36.58 4,819,085 +0.41(+1.13%)
Jan 07, 2019 35.94 36.40 35.85 36.17 5,854,486 +0.26(+0.74%)
Jan 04, 2019 35.18 36.01 35.09 35.90 6,955,325 +1.27(+3.66%)
Jan 03, 2019 35.31 35.41 34.59 34.64 7,403,130 -0.92(-2.58%)
Jan 02, 2019 35.03 35.69 34.98 35.55 7,965,127 -0.07(-0.19%)
Dec 31, 2018 35.53 35.66 35.26 35.62 12,255,045 +0.35(+1.01%)
Dec 28, 2018 35.52 35.80 35.06 35.27 12,457,660 -0.06(-0.18%)
Dec 27, 2018 34.56 35.33 33.97 35.33 14,180,515 +0.33(+0.95%)
Dec 26, 2018 33.46 35.00 33.27 35.00 13,559,353 +1.76(+5.31%)
Dec 24, 2018 33.87 34.09 33.21 33.23 7,404,547 -0.90(-2.65%)
Dec 21, 2018 35.12 35.48 34.01 34.14 17,977,760 -0.89(-2.54%)
Dec 20, 2018 35.40 35.68 34.61 35.03 14,657,980 -0.58(-1.64%)
Dec 19, 2018 36.25 36.83 35.30 35.61 12,507,391 -0.65(-1.81%)
Dec 18, 2018 36.42 36.61 35.98 36.27 9,278,590 +0.17(+0.46%)
Dec 17, 2018 36.77 36.95 35.85 36.10 8,362,777 -0.83(-2.26%)
Dec 14, 2018 37.38 37.50 36.85 36.94 5,435,284 -0.82(-2.18%)
Dec 13, 2018 37.90 38.10 37.55 37.76 4,869,782 +0.00(+0.01%)
Dec 12, 2018 37.99 38.28 37.73 37.76 7,191,330 +0.29(+0.77%)
Dec 11, 2018 37.94 37.97 37.20 37.47 5,380,316 +0.06(+0.15%)
Dec 10, 2018 37.07 37.56 36.59 37.41 7,166,424 +0.27(+0.74%)
Dec 07, 2018 38.11 38.35 36.99 37.14 5,661,896 -1.08(-2.83%)
Dec 06, 2018 37.42 38.22 37.04 38.22 7,664,422 +0.07(+0.19%)
Dec 04, 2018 39.35 39.39 38.07 38.14 4,806,373 -1.36(-3.45%)
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.