Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 17.78 17.78 17.68 17.74 983,766 +0.05(+0.29%)
Mar 29, 2012 17.59 17.71 17.56 17.68 1,897,814 -0.01(-0.08%)
Mar 28, 2012 17.79 17.81 17.60 17.70 3,136,318 -0.08(-0.48%)
Mar 27, 2012 17.83 17.84 17.77 17.78 1,816,638 -0.01(-0.08%)
Mar 26, 2012 17.67 17.80 17.65 17.80 1,929,743 +0.19(+1.09%)
Mar 23, 2012 17.60 17.63 17.49 17.61 2,133,645 +0.03(+0.17%)
Mar 22, 2012 17.54 17.60 17.52 17.58 3,312,592 -0.09(-0.52%)
Mar 21, 2012 17.69 17.72 17.64 17.67 2,412,066 -0.02(-0.12%)
Mar 20, 2012 17.66 17.70 17.61 17.69 1,957,767 -0.06(-0.36%)
Mar 19, 2012 17.66 17.78 17.66 17.75 2,618,830 +0.08(+0.48%)
Mar 16, 2012 17.67 17.68 17.63 17.67 1,045,656 +0.03(+0.15%)
Mar 15, 2012 17.60 17.66 17.56 17.64 1,658,718 +0.06(+0.32%)
Mar 14, 2012 17.60 17.63 17.53 17.58 2,596,569 +0.01(+0.05%)
Mar 13, 2012 17.40 17.58 17.37 17.58 2,645,821 +0.26(+1.48%)
Mar 12, 2012 17.30 17.33 17.27 17.32 2,163,072 +0.02(+0.14%)
Mar 09, 2012 17.30 17.34 17.27 17.30 2,915,647 +0.05(+0.29%)
Mar 08, 2012 17.18 17.29 17.16 17.25 1,425,414 +0.16(+0.92%)
Mar 07, 2012 17.04 17.11 17.01 17.09 1,324,090 +0.09(+0.54%)
Mar 06, 2012 17.03 17.05 16.95 17.00 2,237,163 -0.22(-1.30%)
Mar 05, 2012 17.25 17.28 17.15 17.22 2,053,391 -0.06(-0.37%)
Mar 02, 2012 17.29 17.32 17.23 17.28 1,508,470 -0.03(-0.18%)
Mar 01, 2012 17.29 17.35 17.25 17.31 2,484,319 +0.09(+0.55%)
Feb 29, 2012 17.34 17.38 17.21 17.22 2,364,005 -0.09(-0.53%)
Feb 28, 2012 17.25 17.31 17.23 17.31 1,667,649 +0.08(+0.48%)
Feb 27, 2012 17.14 17.29 17.10 17.23 4,831,593 +0.00(+0.00%)
Feb 24, 2012 17.19 17.25 17.19 17.23 1,335,608 +0.07(+0.41%)
Feb 23, 2012 17.07 17.17 17.04 17.16 2,016,772 +0.07(+0.43%)
Feb 22, 2012 17.08 17.13 17.05 17.09 1,641,424 -0.01(-0.06%)
Feb 21, 2012 17.13 17.15 17.04 17.10 3,448,366 +0.02(+0.14%)
Feb 17, 2012 17.10 17.11 17.03 17.07 1,847,210 +0.01(+0.06%)
Feb 16, 2012 16.91 17.08 16.88 17.06 1,804,678 +0.15(+0.86%)
Feb 15, 2012 17.06 17.10 16.88 16.92 1,719,223 -0.10(-0.58%)
Feb 14, 2012 16.95 17.02 16.90 17.02 1,881,797 +0.02(+0.14%)
Feb 13, 2012 16.98 17.01 16.91 16.99 1,576,712 +0.12(+0.68%)
Feb 10, 2012 16.83 16.88 16.80 16.88 1,639,485 -0.09(-0.55%)
Feb 09, 2012 16.93 17.00 16.88 16.97 1,771,521 +0.06(+0.35%)
Feb 08, 2012 16.91 16.93 16.82 16.91 1,199,540 +0.02(+0.14%)
Feb 07, 2012 16.80 16.91 16.75 16.89 1,592,406 +0.04(+0.26%)
Feb 06, 2012 16.78 16.84 16.76 16.84 1,485,482 -0.00(-0.01%)
Feb 03, 2012 16.81 16.85 16.76 16.85 2,304,257 +0.20(+1.17%)
Feb 02, 2012 16.66 16.68 16.59 16.65 1,527,099 +0.03(+0.20%)
Feb 01, 2012 16.62 16.69 16.58 16.62 1,577,963 +0.11(+0.68%)
Jan 31, 2012 16.58 16.61 16.43 16.51 1,253,870 -0.02(-0.10%)
Jan 30, 2012 16.39 16.52 16.35 16.52 2,096,889 -0.01(-0.09%)
Jan 27, 2012 16.49 16.57 16.48 16.54 1,340,087 -0.01(-0.07%)
Jan 26, 2012 16.67 16.72 16.49 16.55 2,706,318 -0.07(-0.40%)
Jan 25, 2012 16.44 16.65 16.39 16.61 1,887,028 +0.18(+1.12%)
Jan 24, 2012 16.35 16.44 16.35 16.43 2,028,166 -0.01(-0.06%)
Jan 23, 2012 16.42 16.50 16.37 16.44 2,888,882 +0.01(+0.04%)
Jan 20, 2012 16.42 16.43 16.38 16.43 1,968,434 -0.02(-0.14%)
Jan 19, 2012 16.42 16.46 16.38 16.46 2,818,764 +0.08(+0.49%)
Jan 18, 2012 16.22 16.38 16.20 16.38 2,908,012 +0.17(+1.04%)
Jan 17, 2012 16.26 16.29 16.18 16.21 3,034,727 +0.07(+0.45%)
Jan 13, 2012 16.08 16.13 15.99 16.13 1,868,714 -0.05(-0.29%)
Jan 12, 2012 16.18 16.19 16.06 16.18 2,241,195 +0.02(+0.13%)
Jan 11, 2012 16.13 16.17 16.09 16.16 1,830,423 -0.02(-0.13%)
Jan 10, 2012 16.21 16.24 16.15 16.18 2,291,276 +0.13(+0.79%)
Jan 09, 2012 16.07 16.08 16.00 16.05 6,299,229 -0.00(-0.03%)
Jan 06, 2012 16.09 16.11 16.01 16.06 1,619,333 -0.03(-0.18%)
Jan 05, 2012 15.98 16.10 15.93 16.09 2,416,562 +0.03(+0.19%)
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.