Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 35.26 35.54 35.22 35.44 1,943,346 +0.32(+0.91%)
Nov 29, 2017 35.37 35.39 34.99 35.12 2,460,048 -0.26(-0.72%)
Nov 28, 2017 35.22 35.38 35.16 35.37 1,907,289 +0.22(+0.63%)
Nov 27, 2017 35.16 35.20 35.11 35.15 1,142,134 +0.01(+0.03%)
Nov 24, 2017 35.10 35.14 35.06 35.14 567,195 +0.13(+0.37%)
Nov 22, 2017 35.05 35.09 34.98 35.01 1,261,528 -0.03(-0.09%)
Nov 21, 2017 34.88 35.06 34.85 35.04 1,494,377 +0.29(+0.84%)
Nov 20, 2017 34.74 34.78 34.71 34.75 1,655,198 +0.05(+0.15%)
Nov 17, 2017 34.79 34.80 34.68 34.70 2,543,476 -0.14(-0.40%)
Nov 16, 2017 34.66 34.89 34.65 34.84 1,826,683 +0.32(+0.93%)
Nov 15, 2017 34.59 34.63 34.45 34.52 3,618,899 -0.23(-0.66%)
Nov 14, 2017 34.70 34.76 34.58 34.74 1,602,729 -0.07(-0.19%)
Nov 13, 2017 34.69 34.85 34.64 34.81 1,427,486 +0.03(+0.10%)
Nov 10, 2017 34.69 34.79 34.66 34.78 3,838,119 +0.00(+0.01%)
Nov 09, 2017 34.75 34.80 34.50 34.77 2,536,861 -0.17(-0.50%)
Nov 08, 2017 34.84 34.96 34.80 34.95 1,773,085 +0.10(+0.29%)
Nov 07, 2017 34.84 34.88 34.75 34.85 6,334,663 +0.04(+0.11%)
Nov 06, 2017 34.73 34.84 34.73 34.81 1,816,263 +0.08(+0.24%)
Nov 03, 2017 34.59 34.73 34.50 34.72 2,047,927 +0.21(+0.61%)
Nov 02, 2017 34.50 34.53 34.35 34.51 2,109,037 +0.01(+0.04%)
Nov 01, 2017 34.63 34.63 34.43 34.50 1,813,944 +0.01(+0.02%)
Oct 31, 2017 34.50 34.53 34.43 34.49 2,812,764 +0.04(+0.11%)
Oct 30, 2017 34.55 34.37 34.45 6,668,425 -0.07(-0.20%)
Oct 27, 2017 34.25 34.55 34.25 34.52 2,013,789 +0.54(+1.58%)
Oct 26, 2017 34.02 34.06 33.95 33.99 2,575,513 +0.01(+0.03%)
Oct 25, 2017 34.05 34.11 33.80 33.97 1,890,770 -0.14(-0.42%)
Oct 24, 2017 34.14 34.15 34.04 34.12 1,390,728 +0.03(+0.10%)
Oct 23, 2017 34.33 34.33 34.06 34.09 2,760,334 -0.17(-0.50%)
Oct 20, 2017 34.25 34.28 34.19 34.26 2,826,547 +0.12(+0.35%)
Oct 19, 2017 34.03 34.14 33.94 34.14 2,046,166 -0.02(-0.07%)
Oct 18, 2017 34.20 34.21 34.13 34.16 2,278,134 +0.02(+0.06%)
Oct 17, 2017 34.08 34.15 34.07 34.14 1,645,641 +0.05(+0.15%)
Oct 16, 2017 34.10 34.11 34.01 34.09 2,597,259 +0.05(+0.14%)
Oct 13, 2017 34.08 34.09 34.02 34.04 2,589,523 +0.07(+0.21%)
Oct 12, 2017 33.91 34.04 33.91 33.97 4,148,602 +0.01(+0.02%)
Oct 11, 2017 33.86 33.97 33.85 33.96 3,452,220 +0.10(+0.30%)
Oct 10, 2017 33.93 33.95 33.77 33.86 13,635,461 +0.04(+0.12%)
Oct 09, 2017 33.89 33.90 33.79 33.82 1,220,098 -0.02(-0.06%)
Oct 06, 2017 33.75 33.84 33.74 33.84 1,335,678 +0.01(+0.04%)
Oct 05, 2017 33.65 33.83 33.65 33.83 1,477,244 +0.22(+0.65%)
Oct 04, 2017 33.55 33.62 33.49 33.61 3,493,525 +0.06(+0.17%)
Oct 03, 2017 33.50 33.56 33.48 33.55 2,258,227 +0.07(+0.20%)
Oct 02, 2017 33.44 33.53 33.37 33.48 2,823,833 +0.09(+0.27%)
Sep 29, 2017 33.25 33.40 33.22 33.39 2,194,668 +0.16(+0.48%)
Sep 28, 2017 33.15 33.25 33.12 33.23 2,466,847 +0.04(+0.12%)
Sep 27, 2017 33.26 33.02 33.19 5,764,157 +0.17(+0.51%)
Sep 26, 2017 33.08 33.13 32.97 33.03 4,879,693 +0.05(+0.14%)
Sep 25, 2017 33.12 33.12 32.89 32.98 2,957,529 -0.20(-0.59%)
Sep 22, 2017 33.13 33.21 33.11 33.18 2,906,470 -0.01(-0.03%)
Sep 21, 2017 33.28 33.29 33.15 33.19 1,548,332 -0.13(-0.38%)
Sep 20, 2017 33.34 33.36 33.12 33.31 1,800,159 -0.02(-0.06%)
Sep 19, 2017 33.37 33.38 33.29 33.34 1,299,076 +0.01(+0.03%)
Sep 18, 2017 33.36 33.41 33.25 33.32 1,152,145 +0.02(+0.06%)
Sep 15, 2017 33.28 33.34 33.23 33.30 1,375,917 +0.03(+0.08%)
Sep 14, 2017 33.23 33.32 33.18 33.27 1,558,033 -0.03(-0.09%)
Sep 13, 2017 33.27 33.31 33.24 33.31 1,316,196 -0.02(-0.05%)
Sep 12, 2017 33.33 33.35 33.22 33.32 1,567,794 +0.07(+0.20%)
Sep 11, 2017 33.12 33.27 33.12 33.25 1,946,680 +0.30(+0.92%)
Sep 08, 2017 33.00 33.05 32.92 32.95 2,388,508 -0.11(-0.33%)
Sep 07, 2017 33.02 33.08 32.95 33.06 1,942,351 +0.10(+0.32%)
Sep 06, 2017 32.96 33.00 32.82 32.95 3,246,649 +0.10(+0.31%)
Sep 05, 2017 32.97 33.03 32.67 32.85 3,017,349 -0.19(-0.58%)
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.