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 (%)
Mar 31, 2015 25.68 25.78 25.54 25.54 5,582,126 -0.25(-0.96%)
Mar 30, 2015 25.67 25.82 25.67 25.79 2,682,577 +0.27(+1.05%)
Mar 27, 2015 25.39 25.56 25.39 25.52 2,513,960 +0.07(+0.29%)
Mar 26, 2015 25.36 25.58 25.27 25.45 6,119,915 -0.05(-0.20%)
Mar 25, 2015 26.01 26.04 25.49 25.50 3,083,204 -0.48(-1.86%)
Mar 24, 2015 26.10 26.19 25.98 25.98 2,242,476 -0.12(-0.46%)
Mar 23, 2015 26.16 26.22 26.10 26.10 2,224,047 -0.08(-0.30%)
Mar 20, 2015 26.12 26.26 26.10 26.18 8,205,967 +0.21(+0.82%)
Mar 19, 2015 25.93 26.03 25.90 25.97 2,368,959 -0.02(-0.06%)
Mar 18, 2015 25.63 26.08 25.50 25.98 3,357,848 +0.29(+1.12%)
Mar 17, 2015 25.65 25.75 25.57 25.70 3,887,855 -0.05(-0.19%)
Mar 16, 2015 25.50 25.75 25.50 25.75 3,135,341 +0.36(+1.43%)
Mar 13, 2015 25.50 25.55 25.24 25.38 3,482,447 -0.15(-0.59%)
Mar 12, 2015 25.27 25.53 25.27 25.53 7,367,698 +0.30(+1.18%)
Mar 11, 2015 25.37 25.39 25.22 25.24 3,869,669 -0.10(-0.38%)
Mar 10, 2015 25.54 25.55 25.33 25.33 12,818,773 -0.41(-1.59%)
Mar 09, 2015 25.68 25.79 25.62 25.74 3,461,140 +0.12(+0.46%)
Mar 06, 2015 25.92 25.93 25.58 25.62 4,372,139 -0.36(-1.40%)
Mar 05, 2015 26.04 26.06 25.92 25.99 3,741,869 +0.02(+0.06%)
Mar 04, 2015 25.96 26.01 25.85 25.97 2,568,633 -0.08(-0.32%)
Mar 03, 2015 26.14 26.14 25.98 26.05 2,565,755 -0.13(-0.49%)
Mar 02, 2015 26.00 26.21 26.00 26.18 4,456,618 +0.20(+0.76%)
Feb 27, 2015 26.05 26.10 25.97 25.98 5,470,877 -0.10(-0.39%)
Feb 26, 2015 26.05 26.11 25.99 26.09 4,501,196 +0.03(+0.13%)
Feb 25, 2015 26.04 26.14 26.00 26.05 2,922,431 -0.02(-0.09%)
Feb 24, 2015 26.05 26.10 25.98 26.08 3,182,247 +0.03(+0.11%)
Feb 23, 2015 26.00 26.05 25.96 26.05 2,296,020 +0.04(+0.15%)
Feb 20, 2015 25.79 26.02 25.71 26.01 2,975,707 +0.18(+0.68%)
Feb 19, 2015 25.75 25.87 25.73 25.83 2,504,951 +0.03(+0.10%)
Feb 18, 2015 25.76 25.81 25.67 25.81 2,143,919 +0.06(+0.22%)
Feb 17, 2015 25.70 25.78 25.65 25.75 3,433,357 +0.05(+0.20%)
Feb 13, 2015 25.63 25.70 25.70 25.70 2,943,988 +0.11(+0.45%)
Feb 12, 2015 25.46 25.59 25.42 25.58 3,169,400 +0.26(+1.04%)
Feb 11, 2015 25.26 25.39 25.20 25.32 7,600,263 +0.04(+0.18%)
Feb 10, 2015 25.13 25.31 25.02 25.28 4,094,534 +0.33(+1.33%)
Feb 09, 2015 24.98 25.07 24.89 24.95 4,323,702 -0.13(-0.50%)
Feb 06, 2015 25.26 25.31 25.00 25.07 4,815,939 -0.17(-0.66%)
Feb 05, 2015 25.07 25.25 25.05 25.24 3,420,604 +0.29(+1.15%)
Feb 04, 2015 24.99 25.12 24.91 24.95 4,948,385 -0.08(-0.31%)
Feb 03, 2015 24.89 25.03 24.74 25.03 6,584,575 +0.29(+1.16%)
Feb 02, 2015 24.62 24.76 24.26 24.74 6,811,111 +0.22(+0.91%)
Jan 30, 2015 24.72 24.84 24.50 24.52 5,793,839 -0.34(-1.37%)
Jan 29, 2015 24.64 24.89 24.47 24.86 3,953,239 +0.25(+1.02%)
Jan 28, 2015 25.09 25.09 24.59 24.61 5,137,679 -0.21(-0.86%)
Jan 27, 2015 24.91 25.01 24.70 24.82 3,557,544 -0.42(-1.68%)
Jan 26, 2015 25.20 25.25 25.07 25.25 3,425,729 +0.05(+0.20%)
Jan 23, 2015 25.25 25.32 25.16 25.20 3,250,639 -0.07(-0.27%)
Jan 22, 2015 25.00 25.29 24.79 25.26 4,559,485 +0.40(+1.59%)
Jan 21, 2015 24.71 24.95 24.63 24.87 5,502,264 +0.12(+0.47%)
Jan 20, 2015 24.79 24.82 24.50 24.75 3,226,378 +0.08(+0.33%)
Jan 16, 2015 24.35 24.69 24.29 24.67 3,211,812 +0.31(+1.27%)
Jan 15, 2015 24.73 24.74 24.34 24.36 4,341,593 -0.25(-1.03%)
Jan 14, 2015 24.44 24.65 24.37 24.62 5,803,131 -0.10(-0.42%)
Jan 13, 2015 25.00 25.15 24.53 24.72 7,882,137 -0.03(-0.14%)
Jan 12, 2015 25.00 25.01 24.68 24.75 2,598,933 -0.18(-0.73%)
Jan 09, 2015 25.18 25.18 24.84 24.93 4,251,783 -0.18(-0.72%)
Jan 08, 2015 24.89 25.14 24.86 25.12 3,108,954 +0.46(+1.88%)
Jan 07, 2015 24.50 24.70 24.46 24.65 4,646,404 +0.34(+1.42%)
Jan 06, 2015 24.60 24.66 24.19 24.31 7,580,823 -0.23(-0.94%)
Jan 05, 2015 24.78 24.81 24.50 24.54 6,965,530 -0.37(-1.49%)
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.