Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.44 26.51 26.37 26.39 3,566,816 -0.07(-0.28%)
Mar 30, 2016 26.49 26.56 26.41 26.46 3,156,662 +0.12(+0.46%)
Mar 29, 2016 25.97 26.35 25.96 26.34 3,282,482 +0.33(+1.27%)
Mar 28, 2016 26.06 26.10 25.98 26.01 2,437,236 +0.00(+0.00%)
Mar 24, 2016 25.89 26.01 26.01 26.01 3,145,506 +0.00(+0.02%)
Mar 23, 2016 26.09 26.12 25.97 26.00 2,760,127 -0.13(-0.48%)
Mar 22, 2016 25.98 26.20 25.98 26.13 3,434,066 +0.03(+0.12%)
Mar 21, 2016 26.01 26.12 25.98 26.10 2,961,931 +0.08(+0.30%)
Mar 18, 2016 26.05 26.10 25.95 26.02 2,958,105 +0.03(+0.12%)
Mar 17, 2016 25.85 26.05 25.79 25.99 3,147,250 +0.09(+0.35%)
Mar 16, 2016 25.64 25.95 25.64 25.90 3,517,433 +0.16(+0.63%)
Mar 15, 2016 25.63 25.74 25.60 25.74 2,450,227 -0.00(-0.02%)
Mar 14, 2016 25.65 25.80 25.65 25.74 3,977,388 +0.01(+0.05%)
Mar 11, 2016 25.54 25.73 25.50 25.73 3,114,359 +0.42(+1.66%)
Mar 10, 2016 25.39 25.54 25.05 25.31 3,976,978 -0.01(-0.04%)
Mar 09, 2016 25.29 25.32 25.16 25.32 3,083,465 +0.14(+0.57%)
Mar 08, 2016 25.20 25.38 25.15 25.17 4,011,010 -0.19(-0.74%)
Mar 07, 2016 25.33 25.45 25.20 25.36 5,281,495 -0.11(-0.43%)
Mar 04, 2016 25.47 25.58 25.32 25.47 3,989,841 +0.06(+0.23%)
Mar 03, 2016 25.32 25.42 25.23 25.41 3,797,460 +0.02(+0.06%)
Mar 02, 2016 25.32 25.40 25.22 25.39 4,627,427 +0.03(+0.11%)
Mar 01, 2016 24.93 25.38 24.85 25.37 4,640,414 +0.64(+2.60%)
Feb 29, 2016 24.94 25.09 24.73 24.73 3,983,401 -0.22(-0.88%)
Feb 26, 2016 25.14 25.15 24.91 24.95 3,526,950 -0.07(-0.27%)
Feb 25, 2016 24.79 25.02 24.65 25.01 4,828,562 +0.30(+1.21%)
Feb 24, 2016 24.38 24.74 24.19 24.71 3,911,033 +0.13(+0.53%)
Feb 23, 2016 24.79 24.84 24.57 24.59 3,720,574 -0.27(-1.09%)
Feb 22, 2016 24.76 24.89 24.73 24.86 3,239,146 +0.32(+1.29%)
Feb 19, 2016 24.38 24.56 24.31 24.54 3,584,801 +0.07(+0.28%)
Feb 18, 2016 24.68 24.70 24.44 24.47 4,180,106 -0.17(-0.71%)
Feb 17, 2016 24.38 24.68 24.34 24.64 5,346,240 +0.44(+1.83%)
Feb 16, 2016 24.05 24.21 23.92 24.20 3,870,203 +0.44(+1.83%)
Feb 12, 2016 23.64 23.77 23.77 23.77 4,894,159 +0.37(+1.58%)
Feb 11, 2016 23.24 23.55 23.14 23.40 9,277,270 -0.20(-0.86%)
Feb 10, 2016 23.67 23.99 23.58 23.60 8,160,624 +0.08(+0.34%)
Feb 09, 2016 23.20 23.74 23.17 23.52 8,733,349 +0.07(+0.29%)
Feb 08, 2016 23.55 23.55 23.10 23.45 13,253,534 -0.40(-1.66%)
Feb 05, 2016 24.41 24.41 23.76 23.85 10,748,004 -0.66(-2.69%)
Feb 04, 2016 24.47 24.68 24.33 24.51 7,840,035 -0.05(-0.18%)
Feb 03, 2016 24.68 24.71 24.15 24.56 8,958,140 +0.01(+0.05%)
Feb 02, 2016 24.80 24.81 24.47 24.54 9,444,069 -0.42(-1.69%)
Feb 01, 2016 24.78 25.07 24.73 24.96 4,213,499 +0.05(+0.22%)
Jan 29, 2016 24.44 24.92 24.42 24.91 6,207,620 +0.56(+2.28%)
Jan 28, 2016 24.45 24.46 24.09 24.35 5,310,466 +0.16(+0.67%)
Jan 27, 2016 24.51 24.64 24.06 24.19 6,850,196 -0.40(-1.63%)
Jan 26, 2016 24.44 24.64 24.33 24.59 4,207,707 +0.24(+0.99%)
Jan 25, 2016 24.60 24.69 24.33 24.35 4,566,494 -0.30(-1.21%)
Jan 22, 2016 24.47 24.68 24.43 24.65 5,038,136 +0.55(+2.29%)
Jan 21, 2016 24.09 24.38 23.87 24.10 8,573,776 +0.07(+0.29%)
Jan 20, 2016 23.86 24.25 23.35 24.03 11,469,220 -0.19(-0.78%)
Jan 19, 2016 24.43 24.47 23.99 24.22 11,278,277 +0.07(+0.28%)
Jan 15, 2016 24.05 24.15 24.15 24.15 7,640,125 -0.55(-2.22%)
Jan 14, 2016 24.38 24.88 24.10 24.70 8,825,801 +0.40(+1.63%)
Jan 13, 2016 25.08 25.13 24.27 24.30 10,495,163 -0.70(-2.79%)
Jan 12, 2016 24.98 25.10 24.69 25.00 5,967,686 +0.25(+1.02%)
Jan 11, 2016 24.83 24.90 24.44 24.75 10,518,897 +0.07(+0.28%)
Jan 08, 2016 25.12 25.17 24.64 24.68 10,362,678 -0.24(-0.96%)
Jan 07, 2016 25.14 25.40 24.89 24.92 9,040,383 -0.65(-2.54%)
Jan 06, 2016 25.45 25.72 25.42 25.57 9,603,312 -0.28(-1.10%)
Jan 05, 2016 25.88 25.95 25.71 25.85 6,424,383 +0.05(+0.19%)
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.