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

65.76 USD +0.12 (+0.18%)
Streaming Delayed Price Updated: 1:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 62.46 62.99 62.20 62.54 618,991 -0.52(-0.82%)
Nov 29, 2010 62.80 63.18 62.26 63.06 358,407 -0.10(-0.16%)
Nov 26, 2010 63.10 63.40 63.01 63.16 126,371 -0.45(-0.71%)
Nov 24, 2010 62.99 63.61 63.61 63.61 439,519 +1.06(+1.69%)
Nov 23, 2010 62.84 62.85 62.24 62.55 678,696 -0.93(-1.47%)
Nov 22, 2010 63.12 63.48 62.68 63.48 1,113,892 +0.15(+0.24%)
Nov 19, 2010 63.08 63.36 62.82 63.33 322,175 +0.23(+0.36%)
Nov 18, 2010 62.68 63.35 62.68 63.10 904,026 +1.04(+1.68%)
Nov 17, 2010 61.97 62.33 61.88 62.06 657,880 +0.10(+0.16%)
Nov 16, 2010 62.61 62.66 61.68 61.96 822,396 -1.01(-1.60%)
Nov 15, 2010 63.40 63.49 62.96 62.97 539,554 -0.20(-0.32%)
Nov 12, 2010 63.60 63.82 62.86 63.17 1,031,134 -0.87(-1.36%)
Nov 11, 2010 63.67 64.09 63.44 64.04 501,967 -0.30(-0.47%)
Nov 10, 2010 64.11 64.36 63.62 64.34 462,315 +0.26(+0.41%)
Nov 09, 2010 64.60 64.78 63.81 64.08 460,481 -0.34(-0.53%)
Nov 08, 2010 64.20 64.50 64.15 64.42 464,680 -0.06(-0.09%)
Nov 05, 2010 64.46 64.52 64.20 64.48 556,462 +0.10(+0.16%)
Nov 04, 2010 64.03 64.39 63.93 64.38 684,080 +1.12(+1.77%)
Nov 03, 2010 63.27 63.30 62.50 63.26 778,465 +0.15(+0.24%)
Nov 02, 2010 63.00 63.24 62.88 63.11 503,160 +0.62(+0.99%)
Nov 01, 2010 62.69 63.04 62.15 62.49 476,356 +0.14(+0.22%)
Oct 29, 2010 62.28 62.49 62.18 62.35 467,621 +0.07(+0.11%)
Oct 28, 2010 62.51 62.59 61.90 62.28 525,515 +0.03(+0.05%)
Oct 27, 2010 62.02 62.30 61.64 62.25 408,504 -0.10(-0.16%)
Oct 25, 2010 62.49 62.85 62.27 62.35 444,976 +0.24(+0.39%)
Oct 22, 2010 61.99 62.11 61.85 62.11 287,707 +0.24(+0.39%)
Oct 21, 2010 61.97 62.30 61.33 61.87 628,320 +0.16(+0.26%)
Oct 20, 2010 61.21 62.05 61.21 61.71 445,589 +0.60(+0.98%)
Oct 19, 2010 61.40 61.64 60.75 61.11 628,839 -1.07(-1.72%)
Oct 18, 2010 61.85 62.25 61.73 62.18 445,439 +0.31(+0.50%)
Oct 15, 2010 61.79 61.88 61.25 61.87 801,371 +0.56(+0.91%)
Oct 14, 2010 61.28 61.53 60.94 61.31 562,747 -0.06(-0.10%)
Oct 13, 2010 61.00 61.65 61.00 61.37 528,234 +0.66(+1.09%)
Oct 12, 2010 60.37 60.90 59.97 60.71 1,353,275 +0.19(+0.31%)
Oct 11, 2010 60.57 60.73 60.33 60.52 411,504 +0.04(+0.07%)
Oct 08, 2010 60.48 60.62 59.90 60.48 329,398 +0.45(+0.75%)
Oct 07, 2010 60.42 60.42 59.67 60.03 504,211 -0.14(-0.23%)
Oct 06, 2010 60.25 60.36 59.86 60.17 783,681 -0.03(-0.05%)
Oct 05, 2010 59.59 60.35 59.52 60.20 497,833 +1.18(+2.00%)
Oct 04, 2010 59.35 59.59 58.72 59.02 1,135,110 -0.54(-0.91%)
Oct 01, 2010 59.56 59.87 59.25 59.56 1,076,832 +0.19(+0.32%)
Sep 30, 2010 59.96 60.22 59.09 59.37 769,207 -0.21(-0.35%)
Sep 29, 2010 59.46 59.79 59.40 59.58 538,584 -0.09(-0.15%)
Sep 28, 2010 59.58 59.80 58.85 59.67 1,154,633 +0.20(+0.34%)
Sep 27, 2010 59.75 59.85 59.43 59.47 755,661 -0.20(-0.34%)
Sep 24, 2010 59.20 59.77 59.13 59.67 467,950 +0.91(+1.55%)
Sep 23, 2010 58.57 59.31 58.56 58.76 566,691 -0.33(-0.56%)
Sep 22, 2010 59.20 59.48 58.88 59.09 673,516 -0.17(-0.29%)
Sep 21, 2010 59.35 59.66 59.02 59.26 1,116,960 -0.12(-0.20%)
Sep 20, 2010 58.75 59.46 58.59 59.38 1,929,134 +0.89(+1.52%)
Sep 17, 2010 58.49 58.73 58.28 58.49 562,695 +0.19(+0.33%)
Sep 15, 2010 57.87 58.34 57.74 58.30 363,065 +0.29(+0.50%)
Sep 14, 2010 57.82 58.39 57.75 58.01 611,795 +0.04(+0.07%)
Sep 13, 2010 57.84 58.05 57.67 57.97 398,522 +0.65(+1.13%)
Sep 10, 2010 57.06 57.38 56.98 57.32 499,332 +0.34(+0.60%)
Sep 09, 2010 57.47 57.47 56.87 56.98 399,238 +0.13(+0.23%)
Sep 08, 2010 56.57 57.04 56.54 56.85 1,707,220 +0.38(+0.67%)
Sep 07, 2010 56.76 56.84 56.42 56.47 379,112 -0.47(-0.83%)
Sep 03, 2010 56.76 56.98 56.46 56.94 1,191,122 +0.77(+1.37%)
Sep 02, 2010 55.82 56.19 55.70 56.17 553,690 +0.50(+0.90%)
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.