Skip to main content

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

84.61 -0.09 (-0.10%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.40 11.47 11.29 11.46 965,632 +0.13(+1.18%)
Apr 28, 2005 11.44 11.45 11.32 11.33 1,138,292 -0.14(-1.22%)
Apr 27, 2005 11.37 11.50 11.34 11.47 1,424,441 +0.03(+0.29%)
Apr 26, 2005 11.48 11.56 11.43 11.44 864,268 -0.09(-0.77%)
Apr 25, 2005 11.50 11.55 11.47 11.53 710,038 +0.10(+0.90%)
Apr 22, 2005 11.48 11.52 11.34 11.42 1,277,487 -0.09(-0.81%)
Apr 21, 2005 11.41 11.53 11.36 11.52 1,909,925 +0.25(+2.20%)
Apr 20, 2005 11.44 11.46 11.26 11.27 1,213,952 -0.15(-1.32%)
Apr 19, 2005 11.41 11.43 11.36 11.42 1,260,027 +0.06(+0.51%)
Apr 18, 2005 11.35 11.41 11.30 11.36 2,060,760 +0.03(+0.24%)
Apr 15, 2005 11.48 11.53 11.33 11.33 1,757,636 -0.20(-1.72%)
Apr 14, 2005 11.63 11.64 11.50 11.53 1,599,041 -0.09(-0.82%)
Apr 13, 2005 11.73 11.74 11.59 11.63 648,928 -0.11(-0.90%)
Apr 12, 2005 11.68 11.76 11.57 11.73 1,153,812 +0.05(+0.41%)
Apr 11, 2005 11.73 11.73 11.67 11.68 366,174 +0.00(+0.04%)
Apr 08, 2005 11.77 11.79 11.68 11.68 836,623 -0.11(-0.91%)
Apr 07, 2005 11.72 11.79 11.69 11.79 998,612 +0.08(+0.72%)
Apr 06, 2005 11.73 11.76 11.67 11.70 1,768,306 +0.00(+0.04%)
Apr 05, 2005 11.65 11.70 11.63 11.70 631,468 +0.05(+0.42%)
Apr 04, 2005 11.58 11.66 11.55 11.65 1,054,387 +0.07(+0.62%)
Apr 01, 2005 11.73 11.73 11.56 11.58 3,782,021 -0.07(-0.62%)
Mar 31, 2005 11.71 11.71 11.65 11.65 1,004,432 -0.03(-0.26%)
Mar 30, 2005 11.57 11.71 11.57 11.68 2,840,638 +0.16(+1.40%)
Mar 29, 2005 11.60 11.68 11.51 11.52 1,225,592 -0.12(-1.03%)
Mar 28, 2005 11.63 11.69 11.63 11.64 1,056,812 -0.02(-0.21%)
Mar 24, 2005 11.70 11.74 11.66 11.66 779,393 +0.00(+0.04%)
Mar 23, 2005 11.62 11.70 11.62 11.66 956,417 +0.04(+0.35%)
Mar 22, 2005 11.75 11.80 11.62 11.62 1,109,192 -0.11(-0.97%)
Mar 21, 2005 11.75 11.77 11.68 11.73 753,688 -0.05(-0.40%)
Mar 18, 2005 11.78 11.81 11.71 11.78 888,033 +0.02(+0.18%)
Mar 17, 2005 11.77 11.80 11.73 11.76 699,853 +0.01(+0.07%)
Mar 16, 2005 11.81 11.83 11.71 11.75 900,643 -0.09(-0.77%)
Mar 15, 2005 11.97 11.97 11.84 11.84 748,838 -0.09(-0.73%)
Mar 14, 2005 11.92 11.94 11.87 11.93 758,053 +0.03(+0.26%)
Mar 11, 2005 11.99 12.02 11.87 11.90 583,938 -0.10(-0.86%)
Mar 10, 2005 12.01 12.02 11.90 12.00 917,132 +0.03(+0.22%)
Mar 09, 2005 12.05 12.09 11.96 11.97 1,121,802 -0.08(-0.68%)
Mar 08, 2005 12.11 12.13 12.04 12.06 978,727 -0.05(-0.44%)
Mar 07, 2005 12.12 12.16 12.10 12.11 732,833 +0.00(+0.02%)
Mar 04, 2005 12.04 12.13 12.03 12.11 850,688 +0.11(+0.88%)
Mar 03, 2005 12.03 12.05 11.93 12.00 552,898 +0.00(+0.03%)
Mar 02, 2005 11.94 12.05 11.92 12.00 750,778 +0.03(+0.24%)
Mar 01, 2005 11.96 12.01 11.94 11.97 1,013,647 +0.04(+0.29%)
Feb 28, 2005 11.95 12.00 11.88 11.93 1,476,821 -0.05(-0.43%)
Feb 25, 2005 11.90 11.99 11.87 11.99 1,080,577 +0.09(+0.75%)
Feb 24, 2005 11.79 11.90 11.74 11.90 1,245,477 +0.10(+0.87%)
Feb 23, 2005 11.75 11.80 11.71 11.79 1,142,172 +0.07(+0.58%)
Feb 22, 2005 11.84 11.89 11.71 11.73 2,151,940 -0.17(-1.40%)
Feb 18, 2005 11.87 11.91 11.84 11.89 743,018 +0.04(+0.31%)
Feb 17, 2005 11.95 11.96 11.86 11.86 680,453 -0.10(-0.84%)
Feb 16, 2005 11.92 11.97 11.91 11.96 712,463 +0.01(+0.10%)
Feb 15, 2005 11.91 11.98 11.88 11.94 675,603 +0.05(+0.42%)
Feb 14, 2005 11.88 11.91 11.85 11.89 690,638 +0.02(+0.16%)
Feb 11, 2005 11.79 11.91 11.74 11.88 802,188 +0.07(+0.61%)
Feb 10, 2005 11.77 11.81 11.73 11.80 890,458 +0.06(+0.53%)
Feb 09, 2005 11.86 11.87 11.73 11.74 750,778 -0.10(-0.85%)
Feb 08, 2005 11.84 11.89 11.66 11.84 1,968,125 -0.01(-0.09%)
Feb 07, 2005 11.88 11.88 11.81 11.85 994,732 -0.02(-0.19%)
Feb 04, 2005 11.75 11.88 11.73 11.88 833,228 +0.12(+1.03%)
Feb 03, 2005 11.77 11.79 11.71 11.75 887,548 -0.04(-0.31%)
Feb 02, 2005 11.75 11.80 11.73 11.79 981,152 +0.06(+0.51%)
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.