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 (%)
Jul 31, 2015 26.65 26.66 26.52 26.55 2,712,012 -0.01(-0.03%)
Jul 30, 2015 26.47 26.59 26.35 26.56 2,900,467 +0.02(+0.08%)
Jul 29, 2015 26.41 26.57 26.38 26.54 13,019,078 +0.16(+0.59%)
Jul 28, 2015 26.21 26.41 26.08 26.38 3,504,172 +0.31(+1.20%)
Jul 27, 2015 26.11 26.18 26.01 26.07 3,579,504 -0.15(-0.57%)
Jul 24, 2015 26.53 26.53 26.18 26.22 1,758,132 -0.23(-0.85%)
Jul 23, 2015 26.62 26.64 26.39 26.44 3,061,370 -0.14(-0.52%)
Jul 22, 2015 26.47 26.66 26.47 26.58 3,667,004 -0.12(-0.46%)
Jul 21, 2015 26.78 26.81 26.65 26.71 3,457,298 -0.07(-0.26%)
Jul 20, 2015 26.75 26.85 26.70 26.77 2,180,630 +0.08(+0.30%)
Jul 17, 2015 26.62 26.71 26.60 26.69 2,025,902 +0.13(+0.49%)
Jul 16, 2015 26.48 26.57 26.44 26.56 1,535,417 +0.25(+0.95%)
Jul 15, 2015 26.33 26.41 26.25 26.31 1,766,321 +0.01(+0.04%)
Jul 14, 2015 26.18 26.36 26.18 26.30 1,314,983 +0.11(+0.43%)
Jul 13, 2015 26.06 26.20 26.06 26.19 2,133,391 +0.33(+1.27%)
Jul 10, 2015 25.77 25.93 25.72 25.86 3,512,859 +0.35(+1.37%)
Jul 09, 2015 25.74 25.83 25.51 25.51 3,071,240 +0.03(+0.11%)
Jul 08, 2015 25.70 25.77 25.46 25.49 3,504,047 -0.42(-1.61%)
Jul 07, 2015 25.79 25.92 25.44 25.90 5,560,707 +0.15(+0.59%)
Jul 06, 2015 25.59 25.87 25.59 25.75 1,701,002 -0.04(-0.17%)
Jul 02, 2015 25.90 25.79 25.79 25.79 1,933,093 -0.01(-0.05%)
Jul 01, 2015 25.86 25.86 25.70 25.81 3,570,114 +0.20(+0.77%)
Jun 30, 2015 25.77 25.77 25.52 25.61 3,364,840 +0.08(+0.33%)
Jun 29, 2015 25.86 25.98 25.50 25.53 3,540,522 -0.57(-2.18%)
Jun 26, 2015 26.19 26.22 26.01 26.10 2,006,847 -0.05(-0.19%)
Jun 25, 2015 26.27 26.30 26.12 26.15 1,885,699 -0.04(-0.16%)
Jun 24, 2015 26.35 26.41 26.19 26.19 2,414,464 -0.18(-0.69%)
Jun 23, 2015 26.40 26.42 26.31 26.37 3,060,720 +0.00(+0.00%)
Jun 22, 2015 26.37 26.46 26.34 26.37 2,236,509 +0.17(+0.64%)
Jun 19, 2015 26.29 26.32 26.18 26.20 8,324,550 -0.11(-0.41%)
Jun 18, 2015 26.06 26.39 26.06 26.31 2,597,620 +0.30(+1.15%)
Jun 17, 2015 25.99 26.08 25.85 26.01 2,361,019 +0.07(+0.26%)
Jun 16, 2015 25.78 25.96 25.76 25.94 2,924,103 +0.15(+0.56%)
Jun 15, 2015 25.69 25.83 25.61 25.80 3,440,585 -0.11(-0.41%)
Jun 12, 2015 25.98 26.00 25.86 25.90 4,542,158 -0.19(-0.73%)
Jun 11, 2015 26.11 26.17 26.06 26.09 1,544,428 +0.07(+0.28%)
Jun 10, 2015 25.81 26.08 25.76 26.02 4,680,510 +0.32(+1.24%)
Jun 09, 2015 25.72 25.77 25.57 25.70 2,751,618 -0.02(-0.09%)
Jun 08, 2015 25.89 25.92 25.71 25.72 3,266,904 -0.20(-0.79%)
Jun 05, 2015 25.96 26.01 25.82 25.93 2,491,788 -0.07(-0.27%)
Jun 04, 2015 26.16 26.20 25.95 26.00 2,521,852 -0.22(-0.82%)
Jun 03, 2015 26.25 26.29 26.15 26.21 2,038,083 +0.06(+0.23%)
Jun 02, 2015 26.13 26.27 26.01 26.15 2,417,243 -0.06(-0.24%)
Jun 01, 2015 26.22 26.30 26.05 26.22 5,181,388 +0.09(+0.35%)
May 29, 2015 26.30 26.30 26.09 26.12 2,483,638 -0.19(-0.71%)
May 28, 2015 26.30 26.35 26.22 26.31 2,197,894 -0.04(-0.15%)
May 27, 2015 26.11 26.38 26.06 26.35 2,175,030 +0.31(+1.19%)
May 26, 2015 26.25 26.28 25.97 26.04 2,865,140 -0.28(-1.08%)
May 22, 2015 26.32 26.33 26.33 26.33 1,858,505 -0.03(-0.13%)
May 21, 2015 26.29 26.40 26.28 26.36 1,940,491 +0.06(+0.25%)
May 20, 2015 26.36 26.43 26.24 26.29 2,611,092 -0.04(-0.16%)
May 19, 2015 26.39 26.42 26.30 26.34 2,771,117 +0.00(+0.01%)
May 18, 2015 26.24 26.39 26.22 26.33 1,903,214 +0.07(+0.26%)
May 15, 2015 26.27 26.30 26.19 26.26 3,268,060 +0.03(+0.13%)
May 14, 2015 26.03 26.24 26.00 26.23 2,216,010 +0.34(+1.32%)
May 13, 2015 25.98 26.07 25.85 25.89 4,130,034 -0.00(-0.01%)
May 12, 2015 25.86 25.98 25.70 25.89 2,664,889 -0.09(-0.36%)
May 11, 2015 26.09 26.14 25.97 25.98 3,135,801 -0.11(-0.44%)
May 08, 2015 25.97 26.13 25.97 26.10 2,556,729 +0.37(+1.43%)
May 07, 2015 25.59 25.80 25.57 25.73 3,063,214 +0.14(+0.53%)
May 06, 2015 25.75 25.80 25.43 25.59 3,197,556 -0.09(-0.36%)
May 05, 2015 26.01 26.01 25.68 25.69 3,578,434 -0.36(-1.38%)
May 04, 2015 26.06 26.17 26.02 26.05 2,540,361 +0.05(+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.