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 31, 2014 23.33 23.34 23.02 23.03 2,324,841 -0.47(-1.99%)
Jul 30, 2014 23.56 23.59 23.41 23.50 1,919,413 +0.04(+0.19%)
Jul 29, 2014 23.58 23.63 23.45 23.45 1,975,430 -0.10(-0.40%)
Jul 28, 2014 23.57 23.60 23.43 23.55 1,397,195 -0.02(-0.07%)
Jul 25, 2014 23.62 23.63 23.50 23.56 1,594,558 -0.12(-0.52%)
Jul 24, 2014 23.73 23.74 23.66 23.69 5,267,532 -0.01(-0.06%)
Jul 23, 2014 23.69 23.73 23.64 23.70 1,075,198 +0.08(+0.34%)
Jul 22, 2014 23.59 23.67 23.58 23.62 3,527,582 +0.12(+0.51%)
Jul 21, 2014 23.49 23.53 23.41 23.50 1,124,788 -0.07(-0.28%)
Jul 18, 2014 23.37 23.58 23.33 23.57 1,615,582 +0.30(+1.30%)
Jul 17, 2014 23.50 23.57 23.23 23.27 2,109,033 -0.30(-1.29%)
Jul 16, 2014 23.63 23.63 23.51 23.57 1,779,749 +0.07(+0.28%)
Jul 15, 2014 23.62 23.64 23.40 23.50 2,849,815 -0.10(-0.40%)
Jul 14, 2014 23.58 23.64 23.57 23.60 1,178,834 +0.14(+0.60%)
Jul 11, 2014 23.40 23.48 23.35 23.46 1,210,646 +0.06(+0.25%)
Jul 10, 2014 23.22 23.48 23.22 23.40 5,307,611 -0.10(-0.43%)
Jul 09, 2014 23.45 23.52 23.38 23.50 3,034,055 +0.12(+0.52%)
Jul 08, 2014 23.54 23.54 23.30 23.38 6,640,680 -0.19(-0.81%)
Jul 07, 2014 23.63 23.64 23.54 23.57 1,155,892 -0.08(-0.36%)
Jul 03, 2014 23.60 23.66 23.66 23.66 1,156,767 +0.12(+0.50%)
Jul 02, 2014 23.52 23.56 23.51 23.54 2,288,925 +0.03(+0.12%)
Jul 01, 2014 23.39 23.58 23.37 23.51 5,422,945 +0.19(+0.80%)
Jun 30, 2014 23.33 23.36 23.29 23.32 2,508,409 +0.01(+0.05%)
Jun 27, 2014 23.21 23.32 23.18 23.31 1,451,623 +0.06(+0.26%)
Jun 26, 2014 23.26 23.26 23.09 23.25 1,307,571 -0.01(-0.03%)
Jun 25, 2014 23.05 23.29 23.05 23.26 1,657,645 +0.16(+0.69%)
Jun 24, 2014 23.20 23.32 23.07 23.10 2,132,385 -0.11(-0.46%)
Jun 23, 2014 23.26 23.26 23.19 23.21 1,110,969 -0.02(-0.10%)
Jun 20, 2014 23.27 23.27 23.21 23.23 1,108,643 +0.02(+0.10%)
Jun 19, 2014 23.23 23.24 23.13 23.21 1,619,368 +0.01(+0.06%)
Jun 18, 2014 23.03 23.21 22.92 23.20 1,556,887 +0.18(+0.77%)
Jun 17, 2014 22.95 23.06 22.93 23.02 1,252,921 +0.04(+0.18%)
Jun 16, 2014 22.92 23.03 22.89 22.98 1,193,997 +0.02(+0.07%)
Jun 13, 2014 22.97 22.99 22.85 22.96 1,221,624 +0.05(+0.22%)
Jun 12, 2014 23.08 23.10 22.86 22.91 2,185,849 -0.21(-0.90%)
Jun 11, 2014 23.10 23.14 23.05 23.12 1,391,193 -0.06(-0.27%)
Jun 10, 2014 23.15 23.18 23.08 23.18 5,345,757 +0.02(+0.10%)
Jun 06, 2014 23.09 23.16 23.09 23.16 1,560,929 +0.11(+0.48%)
Jun 05, 2014 22.94 23.08 22.83 23.05 2,016,275 +0.17(+0.72%)
Jun 04, 2014 22.80 22.91 22.76 22.88 1,750,847 +0.04(+0.18%)
Jun 03, 2014 22.81 22.86 22.77 22.84 1,878,342 -0.02(-0.10%)
Jun 02, 2014 22.84 22.87 22.73 22.86 2,189,071 +0.04(+0.19%)
May 30, 2014 22.78 22.85 22.75 22.82 2,990,783 +0.02(+0.10%)
May 29, 2014 22.71 22.81 22.67 22.80 1,298,678 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,655 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.71 1,488,347 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,328 +0.09(+0.38%)
May 22, 2014 22.34 22.46 22.30 22.45 695,107 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.34 2,335,961 +0.21(+0.97%)
May 20, 2014 22.25 22.25 22.06 22.12 1,561,911 -0.14(-0.63%)
May 19, 2014 22.10 22.28 22.07 22.26 1,790,766 +0.11(+0.52%)
May 16, 2014 22.06 22.15 21.94 22.15 2,073,062 +0.11(+0.51%)
May 15, 2014 22.20 22.20 21.90 22.03 4,639,525 -0.21(-0.92%)
May 14, 2014 22.33 22.36 22.20 22.24 3,709,887 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.36 3,707,864 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,130,544 +0.25(+1.13%)
May 09, 2014 22.01 22.09 21.90 22.09 2,652,709 +0.06(+0.29%)
May 08, 2014 22.03 22.22 21.95 22.03 3,286,644 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.06 3,858,777 +0.06(+0.29%)
May 06, 2014 22.17 22.18 21.98 21.99 2,689,726 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,279 +0.09(+0.42%)
May 02, 2014 22.17 22.22 22.07 22.10 3,939,656 -0.04(-0.16%)
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.