Skip to main content

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

84.54 -0.16 (-0.19%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.02 13.13 12.97 13.04 2,968,650 -0.11(-0.82%)
Nov 29, 2010 13.09 13.17 12.98 13.15 1,718,902 -0.02(-0.16%)
Nov 26, 2010 13.16 13.22 13.14 13.17 606,069 -0.09(-0.71%)
Nov 24, 2010 13.13 13.26 13.26 13.26 2,107,911 +0.22(+1.69%)
Nov 23, 2010 13.10 13.10 12.98 13.04 3,254,993 -0.19(-1.46%)
Nov 22, 2010 13.16 13.24 13.07 13.24 5,342,172 +0.03(+0.24%)
Nov 19, 2010 13.15 13.21 13.10 13.20 1,545,135 +0.05(+0.36%)
Nov 18, 2010 13.07 13.21 13.07 13.16 4,335,664 +0.22(+1.68%)
Nov 17, 2010 12.92 13.00 12.90 12.94 3,155,160 +0.02(+0.16%)
Nov 16, 2010 13.05 13.07 12.86 12.92 3,944,171 -0.21(-1.60%)
Nov 15, 2010 13.22 13.24 13.13 13.13 2,587,674 -0.04(-0.32%)
Nov 12, 2010 13.26 13.31 13.11 13.17 4,945,268 -0.18(-1.36%)
Nov 11, 2010 13.28 13.36 13.23 13.35 2,407,409 -0.06(-0.47%)
Nov 10, 2010 13.37 13.42 13.27 13.42 2,217,240 +0.05(+0.41%)
Nov 09, 2010 13.47 13.51 13.31 13.36 2,208,444 -0.07(-0.53%)
Nov 08, 2010 13.39 13.45 13.38 13.43 2,228,582 -0.01(-0.09%)
Nov 05, 2010 13.44 13.45 13.39 13.44 2,668,764 +0.02(+0.16%)
Nov 04, 2010 13.35 13.43 13.33 13.42 3,280,814 +0.23(+1.77%)
Nov 03, 2010 13.19 13.20 13.03 13.19 3,733,480 +0.03(+0.24%)
Nov 02, 2010 13.14 13.19 13.11 13.16 2,413,130 +0.13(+0.99%)
Nov 01, 2010 13.07 13.14 12.96 13.03 2,284,580 +0.03(+0.22%)
Oct 29, 2010 12.99 13.03 12.97 13.00 2,242,687 +0.01(+0.11%)
Oct 28, 2010 13.03 13.05 12.91 12.99 2,520,344 +0.01(+0.05%)
Oct 27, 2010 12.93 12.99 12.85 12.98 1,959,165 -0.02(-0.16%)
Oct 25, 2010 13.03 13.10 12.98 13.00 2,134,083 +0.05(+0.39%)
Oct 22, 2010 12.93 12.95 12.90 12.95 1,379,828 +0.05(+0.39%)
Oct 21, 2010 12.92 12.99 12.79 12.90 3,013,392 +0.03(+0.26%)
Oct 20, 2010 12.76 12.94 12.76 12.87 2,137,023 +0.13(+0.98%)
Oct 19, 2010 12.80 12.85 12.67 12.74 3,015,881 -0.22(-1.72%)
Oct 18, 2010 12.90 12.98 12.87 12.97 2,136,303 +0.06(+0.50%)
Oct 15, 2010 12.88 12.90 12.77 12.90 3,843,336 +0.12(+0.91%)
Oct 14, 2010 12.78 12.83 12.71 12.78 2,698,907 -0.01(-0.10%)
Oct 13, 2010 12.72 12.85 12.72 12.80 2,533,384 +0.14(+1.09%)
Oct 12, 2010 12.59 12.70 12.50 12.66 6,490,241 +0.04(+0.31%)
Oct 11, 2010 12.63 12.66 12.58 12.62 1,973,553 +0.01(+0.07%)
Oct 08, 2010 12.61 12.64 12.49 12.61 1,579,776 +0.09(+0.75%)
Oct 07, 2010 12.60 12.60 12.44 12.52 2,418,171 -0.03(-0.23%)
Oct 06, 2010 12.56 12.59 12.48 12.55 3,758,496 -0.01(-0.05%)
Oct 05, 2010 12.43 12.58 12.41 12.55 2,387,582 +0.25(+2.00%)
Oct 04, 2010 12.38 12.43 12.24 12.31 5,443,932 -0.11(-0.91%)
Oct 01, 2010 12.42 12.48 12.35 12.42 5,164,434 +0.04(+0.32%)
Sep 30, 2010 12.50 12.56 12.32 12.38 3,689,079 -0.04(-0.35%)
Sep 29, 2010 12.40 12.47 12.39 12.42 2,583,022 -0.02(-0.15%)
Sep 28, 2010 12.42 12.47 12.27 12.44 5,537,563 +0.04(+0.34%)
Sep 27, 2010 12.46 12.48 12.39 12.40 3,624,113 -0.04(-0.34%)
Sep 24, 2010 12.34 12.46 12.33 12.44 2,244,265 +0.24(+1.97%)
Sep 23, 2010 12.16 12.32 12.16 12.20 2,728,989 -0.07(-0.56%)
Sep 22, 2010 12.29 12.35 12.23 12.27 3,243,421 -0.04(-0.29%)
Sep 21, 2010 12.32 12.39 12.26 12.31 5,378,896 -0.02(-0.20%)
Sep 20, 2010 12.20 12.35 12.17 12.33 9,290,047 +0.18(+1.52%)
Sep 17, 2010 12.15 12.20 12.10 12.15 2,709,746 +0.04(+0.33%)
Sep 15, 2010 12.02 12.11 11.99 12.11 1,748,396 +0.06(+0.50%)
Sep 14, 2010 12.01 12.12 11.99 12.05 2,946,194 +0.01(+0.07%)
Sep 13, 2010 12.01 12.05 11.98 12.04 1,919,145 +0.14(+1.13%)
Sep 10, 2010 11.85 11.91 11.83 11.90 2,404,611 +0.07(+0.60%)
Sep 09, 2010 11.93 11.93 11.81 11.83 1,922,593 +0.03(+0.23%)
Sep 08, 2010 11.75 11.84 11.74 11.81 8,221,385 +0.08(+0.67%)
Sep 07, 2010 11.79 11.80 11.72 11.73 1,825,673 -0.10(-0.83%)
Sep 03, 2010 11.79 11.83 11.72 11.82 5,736,034 +0.16(+1.37%)
Sep 02, 2010 11.59 11.67 11.57 11.66 2,666,381 +0.10(+0.90%)
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.