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 (%)
Nov 30, 2016 27.96 27.96 27.65 27.65 4,220,496 -0.25(-0.90%)
Nov 29, 2016 27.84 27.98 27.81 27.90 3,327,950 +0.08(+0.30%)
Nov 28, 2016 27.90 27.93 27.80 27.82 3,128,927 -0.11(-0.40%)
Nov 25, 2016 27.89 27.93 27.87 27.93 1,016,490 +0.10(+0.36%)
Nov 23, 2016 27.83 27.83 27.83 0 -0.03(-0.12%)
Nov 22, 2016 27.88 27.90 27.78 27.87 4,744,785 +0.05(+0.20%)
Nov 21, 2016 27.69 27.82 27.63 27.81 2,656,660 +0.22(+0.78%)
Nov 18, 2016 27.73 27.75 27.57 27.60 3,318,486 -0.09(-0.32%)
Nov 17, 2016 27.54 27.69 27.50 27.69 2,736,703 +0.17(+0.61%)
Nov 16, 2016 27.35 27.52 27.33 27.52 3,965,779 +0.10(+0.38%)
Nov 15, 2016 27.32 27.44 27.28 27.42 4,073,543 +0.22(+0.82%)
Nov 14, 2016 27.46 27.46 27.11 27.19 2,656,756 -0.20(-0.73%)
Nov 11, 2016 27.35 27.46 27.26 27.39 3,054,602 -0.03(-0.10%)
Nov 10, 2016 27.73 27.74 27.20 27.42 5,058,251 -0.17(-0.60%)
Nov 09, 2016 27.19 27.65 27.14 27.59 6,377,932 +0.11(+0.42%)
Nov 08, 2016 27.28 27.55 27.24 27.47 2,413,879 +0.16(+0.58%)
Nov 07, 2016 27.11 27.32 27.09 27.31 2,220,474 +0.59(+2.21%)
Nov 04, 2016 26.69 26.90 26.64 26.72 4,278,464 -0.02(-0.08%)
Nov 03, 2016 26.93 26.95 26.70 26.74 2,063,486 -0.17(-0.63%)
Nov 02, 2016 27.06 27.13 26.87 26.91 5,511,947 -0.18(-0.66%)
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.