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 (%)
Jul 29, 2011 14.51 14.70 14.45 14.57 7,467,590 -0.08(-0.56%)
Jul 28, 2011 14.67 14.82 14.63 14.65 2,982,840 -0.03(-0.19%)
Jul 27, 2011 14.91 14.91 14.65 14.68 6,180,803 -0.32(-2.12%)
Jul 26, 2011 15.02 15.07 14.97 15.00 1,902,729 -0.05(-0.34%)
Jul 25, 2011 14.96 15.11 14.96 15.05 2,460,560 -0.06(-0.42%)
Jul 22, 2011 15.09 15.13 15.09 15.11 1,645,800 +0.06(+0.38%)
Jul 21, 2011 14.98 15.09 14.92 15.05 3,541,852 +0.15(+1.03%)
Jul 20, 2011 15.01 15.01 14.88 14.90 1,929,487 -0.05(-0.31%)
Jul 19, 2011 14.76 14.96 14.76 14.95 1,964,080 +0.29(+1.96%)
Jul 18, 2011 14.70 14.73 14.55 14.66 2,285,291 -0.10(-0.66%)
Jul 15, 2011 14.73 14.76 14.64 14.76 1,695,802 +0.13(+0.89%)
Jul 14, 2011 14.79 14.84 14.59 14.63 8,035,366 -0.12(-0.80%)
Jul 13, 2011 14.76 14.90 14.71 14.74 1,773,430 +0.05(+0.37%)
Jul 12, 2011 14.74 14.83 14.68 14.69 2,816,719 -0.09(-0.58%)
Jul 11, 2011 14.86 14.92 14.74 14.78 1,510,213 -0.26(-1.70%)
Jul 08, 2011 14.94 15.03 14.90 15.03 3,946,605 -0.08(-0.53%)
Jul 07, 2011 15.08 15.15 15.05 15.11 2,676,166 +0.16(+1.07%)
Jul 06, 2011 14.87 14.97 14.84 14.95 3,404,543 +0.06(+0.40%)
Jul 05, 2011 14.85 14.93 14.84 14.89 4,399,490 +0.02(+0.14%)
Jul 01, 2011 14.64 14.89 14.62 14.87 3,770,548 +0.22(+1.51%)
Jun 30, 2011 14.56 14.67 14.55 14.65 1,609,144 +0.15(+1.00%)
Jun 29, 2011 14.46 14.52 14.39 14.50 3,620,599 +0.11(+0.75%)
Jun 28, 2011 14.25 14.40 14.23 14.40 2,143,627 +0.22(+1.52%)
Jun 27, 2011 14.04 14.23 14.01 14.18 1,413,970 +0.15(+1.04%)
Jun 24, 2011 14.20 14.21 14.01 14.04 1,790,466 -0.17(-1.22%)
Jun 23, 2011 14.05 14.21 13.95 14.21 3,352,122 +0.00(+0.00%)
Jun 22, 2011 14.25 14.33 14.20 14.21 1,735,737 -0.08(-0.59%)
Jun 21, 2011 14.16 14.32 14.13 14.29 3,354,214 +0.21(+1.49%)
Jun 20, 2011 14.07 14.11 14.06 14.08 978,657 +0.08(+0.57%)
Jun 17, 2011 14.11 14.13 13.96 14.00 2,059,760 +0.03(+0.18%)
Jun 16, 2011 13.98 14.06 13.87 13.98 2,370,387 -0.01(-0.06%)
Jun 15, 2011 14.10 14.17 13.94 13.99 2,997,915 -0.24(-1.65%)
Jun 14, 2011 14.16 14.26 14.15 14.22 1,906,324 +0.20(+1.41%)
Jun 13, 2011 14.08 14.10 13.97 14.02 2,836,844 -0.00(-0.01%)
Jun 10, 2011 14.18 14.19 14.03 14.03 4,260,198 -0.22(-1.55%)
Jun 09, 2011 14.19 14.30 14.15 14.25 1,286,894 +0.09(+0.62%)
Jun 08, 2011 14.19 14.23 14.13 14.16 1,674,869 -0.07(-0.46%)
Jun 07, 2011 14.28 14.34 14.22 14.22 5,482,982 -0.01(-0.07%)
Jun 06, 2011 14.34 14.37 14.22 14.23 3,061,844 -0.12(-0.86%)
Jun 03, 2011 14.34 14.46 14.34 14.36 2,096,773 -0.15(-1.01%)
May 24, 2011 14.57 14.57 14.48 14.50 2,305,954 -0.01(-0.06%)
May 23, 2011 14.50 14.55 14.46 14.51 1,996,964 -0.18(-1.22%)
May 20, 2011 14.74 14.78 14.65 14.69 2,131,900 -0.09(-0.60%)
May 19, 2011 14.81 14.82 14.70 14.78 3,484,447 +0.04(+0.24%)
May 18, 2011 14.62 14.76 14.59 14.74 3,047,310 +0.13(+0.89%)
May 17, 2011 14.56 14.62 14.48 14.61 6,382,725 -0.01(-0.04%)
May 16, 2011 14.69 14.78 14.60 14.62 3,100,442 -0.12(-0.81%)
May 13, 2011 14.87 14.88 14.70 14.74 1,891,410 -0.12(-0.78%)
May 12, 2011 14.73 14.88 14.66 14.86 2,036,448 +0.10(+0.65%)
May 11, 2011 14.88 14.90 14.68 14.76 2,192,711 -0.14(-0.94%)
May 10, 2011 14.83 14.92 14.81 14.90 4,176,165 +0.12(+0.84%)
May 09, 2011 14.70 14.82 14.69 14.78 1,540,514 +0.07(+0.47%)
May 06, 2011 14.80 14.87 14.65 14.71 3,376,007 +0.06(+0.43%)
May 05, 2011 14.68 14.80 14.59 14.64 2,829,094 -0.11(-0.74%)
May 04, 2011 14.83 14.84 14.68 14.75 2,571,932 -0.10(-0.65%)
May 03, 2011 14.88 14.90 14.78 14.85 2,830,712 -0.05(-0.36%)
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.