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

65.71 USD +0.07 (+0.11%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 56.75 56.75 56.44 56.53 196,300 +0.02(+0.04%)
Nov 29, 2004 57.15 57.15 56.47 56.51 161,000 -0.45(-0.79%)
Nov 26, 2004 56.95 57.11 56.92 56.96 44,000 +0.01(+0.02%)
Nov 24, 2004 56.95 57.06 56.75 56.95 171,200 +0.20(+0.35%)
Nov 23, 2004 56.87 56.95 56.42 56.75 575,000 -0.16(-0.28%)
Nov 22, 2004 56.70 57.00 56.42 56.91 232,800 +0.16(+0.28%)
Nov 19, 2004 57.47 57.51 56.65 56.75 189,800 -0.69(-1.20%)
Nov 18, 2004 57.45 57.57 57.25 57.44 173,800 +0.09(+0.16%)
Nov 17, 2004 57.50 57.69 57.16 57.35 150,500 +0.25(+0.44%)
Nov 16, 2004 57.30 57.33 56.99 57.10 229,200 -0.40(-0.70%)
Nov 15, 2004 57.25 57.50 57.15 57.50 430,600 +0.25(+0.44%)
Nov 12, 2004 57.05 57.29 56.70 57.25 242,100 +0.38(+0.67%)
Nov 11, 2004 56.55 56.92 56.43 56.87 110,600 +0.42(+0.74%)
Nov 10, 2004 56.50 56.63 56.28 56.45 170,200 +0.00(+0.00%)
Nov 09, 2004 56.60 56.71 56.30 56.45 135,500 -0.02(-0.04%)
Nov 08, 2004 56.40 56.54 56.28 56.47 143,400 -0.03(-0.05%)
Nov 05, 2004 56.50 56.70 56.17 56.50 199,400 +0.38(+0.68%)
Nov 04, 2004 55.45 56.15 55.18 56.12 661,900 +0.73(+1.32%)
Nov 03, 2004 55.80 55.80 55.09 55.39 361,200 +0.74(+1.35%)
Nov 02, 2004 54.80 55.20 54.50 54.65 152,300 +0.00(+0.00%)
Nov 01, 2004 54.85 54.85 54.47 54.65 262,700 -0.08(-0.15%)
Oct 29, 2004 54.80 54.89 54.50 54.73 208,900 +0.04(+0.07%)
Oct 28, 2004 54.42 54.86 54.41 54.69 127,500 +0.03(+0.05%)
Oct 27, 2004 53.75 54.69 53.55 54.66 133,000 +0.96(+1.79%)
Oct 26, 2004 53.08 53.70 52.87 53.70 128,800 +0.62(+1.17%)
Oct 25, 2004 53.20 53.20 52.81 53.08 168,600 -0.22(-0.41%)
Oct 22, 2004 54.00 54.04 53.07 53.30 137,800 -0.55(-1.02%)
Oct 21, 2004 53.80 54.01 53.46 53.85 147,600 +0.26(+0.49%)
Oct 20, 2004 53.60 53.75 53.27 53.59 107,900 -0.02(-0.04%)
Oct 19, 2004 54.20 54.29 53.57 53.61 215,500 -0.26(-0.48%)
Oct 18, 2004 53.15 53.95 53.15 53.87 72,000 +0.39(+0.73%)
Oct 15, 2004 53.55 53.78 53.26 53.48 77,000 +0.14(+0.26%)
Oct 14, 2004 53.80 53.81 53.24 53.34 129,600 -0.34(-0.63%)
Oct 13, 2004 54.10 54.33 53.46 53.68 107,100 -0.27(-0.50%)
Oct 12, 2004 53.95 54.07 53.57 53.95 88,600 -0.07(-0.13%)
Oct 11, 2004 54.10 54.18 53.87 54.02 165,100 +0.10(+0.19%)
Oct 08, 2004 54.27 54.51 53.77 53.92 504,600 -0.60(-1.10%)
Oct 07, 2004 55.15 55.15 54.46 54.52 152,000 -0.65(-1.18%)
Oct 06, 2004 55.00 55.17 54.77 55.17 238,900 +0.19(+0.35%)
Oct 05, 2004 54.85 55.07 54.71 54.98 59,600 +0.07(+0.13%)
Oct 04, 2004 55.25 55.26 54.87 54.91 133,900 +0.16(+0.29%)
Oct 01, 2004 54.10 54.75 54.10 54.75 260,000 +0.89(+1.65%)
Sep 30, 2004 54.10 54.10 53.72 53.86 506,400 -0.30(-0.55%)
Sep 29, 2004 53.60 54.16 53.60 54.16 126,800 +0.38(+0.71%)
Sep 28, 2004 53.55 53.87 53.24 53.78 109,600 +0.33(+0.62%)
Sep 27, 2004 53.70 53.73 53.36 53.45 82,400 -0.40(-0.74%)
Sep 24, 2004 54.00 54.17 53.83 53.85 78,300 -0.10(-0.19%)
Sep 23, 2004 54.20 54.22 53.92 53.95 315,000 -0.15(-0.28%)
Sep 22, 2004 54.63 54.66 54.06 54.10 141,100 -0.91(-1.65%)
Sep 21, 2004 55.00 55.14 54.72 55.01 98,800 +0.22(+0.40%)
Sep 20, 2004 54.95 55.05 54.61 54.79 70,300 -0.26(-0.47%)
Sep 17, 2004 55.05 55.18 54.80 55.05 75,600 +0.23(+0.42%)
Sep 16, 2004 55.00 55.07 54.78 54.82 101,300 -0.08(-0.15%)
Sep 15, 2004 55.10 55.10 54.81 54.90 107,500 -0.42(-0.76%)
Sep 14, 2004 55.25 55.36 55.08 55.32 163,000 +0.27(+0.49%)
Sep 13, 2004 55.01 55.33 54.99 55.05 129,600 +0.02(+0.04%)
Sep 10, 2004 54.65 55.08 54.44 55.03 65,700 +0.38(+0.70%)
Sep 09, 2004 54.80 54.84 54.44 54.65 88,400 +0.06(+0.11%)
Sep 08, 2004 54.65 54.87 54.51 54.59 156,900 -0.06(-0.11%)
Sep 07, 2004 54.65 54.85 54.42 54.65 393,800 +0.15(+0.28%)
Sep 03, 2004 54.70 54.80 54.35 54.50 302,000 -0.23(-0.42%)
Sep 02, 2004 54.20 54.81 54.01 54.73 146,700 +0.58(+1.07%)
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.