Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.51 13.60 13.50 13.60 1,691,942 +0.10(+0.70%)
May 30, 2006 13.70 13.70 13.50 13.50 565,849 -0.23(-1.69%)
May 26, 2006 13.73 13.74 13.66 13.74 972,985 +0.06(+0.41%)
May 25, 2006 13.61 13.68 13.56 13.68 1,205,881 +0.15(+1.13%)
May 24, 2006 13.45 13.56 13.36 13.53 1,329,660 +0.15(+1.11%)
May 23, 2006 13.60 13.65 13.38 13.38 1,456,459 -0.13(-0.96%)
May 22, 2006 13.47 13.60 13.43 13.51 1,790,276 -0.06(-0.41%)
May 19, 2006 13.54 13.62 13.44 13.56 2,370,790 +0.04(+0.29%)
May 18, 2006 13.62 13.67 13.52 13.52 1,341,305 -0.06(-0.46%)
May 17, 2006 13.74 13.79 13.58 13.59 1,884,297 -0.22(-1.56%)
May 16, 2006 13.86 13.88 13.80 13.80 683,591 -0.05(-0.36%)
May 15, 2006 13.74 13.87 13.73 13.85 1,511,664 +0.08(+0.58%)
May 12, 2006 13.88 13.92 13.77 13.77 1,721,701 -0.16(-1.16%)
May 11, 2006 14.13 14.13 13.90 13.94 1,570,319 -0.17(-1.23%)
May 10, 2006 14.09 14.14 14.06 14.11 986,355 -0.03(-0.25%)
May 09, 2006 14.13 14.16 14.11 14.14 941,070 -0.02(-0.11%)
May 08, 2006 14.14 14.17 14.13 14.16 725,857 +0.01(+0.05%)
May 05, 2006 14.08 14.17 14.08 14.15 803,489 +0.12(+0.86%)
May 04, 2006 14.00 14.06 14.00 14.03 1,693,236 +0.04(+0.27%)
May 03, 2006 14.05 14.05 13.94 14.00 997,569 -0.08(-0.54%)
May 02, 2006 14.08 14.08 14.01 14.07 906,998 +0.08(+0.55%)
May 01, 2006 14.10 14.14 13.99 14.00 1,663,046 -0.10(-0.72%)
Apr 28, 2006 14.06 14.13 14.04 14.10 1,488,806 -0.03(-0.18%)
Apr 27, 2006 13.99 14.18 13.98 14.12 1,013,095 +0.04(+0.30%)
Apr 26, 2006 14.10 14.15 14.05 14.08 1,451,284 +0.03(+0.21%)
Apr 25, 2006 14.13 14.14 14.01 14.05 1,544,011 -0.04(-0.31%)
Apr 24, 2006 14.13 14.13 14.06 14.10 730,170 -0.05(-0.34%)
Apr 21, 2006 14.21 14.24 14.09 14.14 1,037,678 +0.00(+0.00%)
Apr 20, 2006 14.11 14.20 14.10 14.14 933,307 -0.00(-0.02%)
Apr 19, 2006 14.14 14.15 14.06 14.15 1,057,518 +0.02(+0.11%)
Apr 18, 2006 13.98 14.13 13.96 14.13 1,662,615 +0.23(+1.69%)
Apr 17, 2006 13.97 13.98 13.85 13.90 750,872 -0.06(-0.40%)
Apr 13, 2006 13.95 13.99 13.90 13.95 887,159 -0.00(-0.01%)
Apr 12, 2006 13.97 13.99 13.94 13.95 595,608 +0.01(+0.05%)
Apr 11, 2006 14.06 14.09 13.90 13.95 2,987,100 -0.11(-0.79%)
Apr 10, 2006 14.09 14.09 14.00 14.06 882,415 +0.03(+0.21%)
Apr 07, 2006 14.19 14.24 14.03 14.03 2,711,939 -0.15(-1.03%)
Apr 06, 2006 14.18 14.22 14.12 14.17 753,891 -0.03(-0.24%)
Apr 05, 2006 14.14 14.22 14.14 14.21 9,102,764 +0.06(+0.46%)
Apr 04, 2006 14.09 14.19 14.05 14.14 801,764 +0.04(+0.30%)
Apr 03, 2006 14.24 14.24 14.07 14.10 1,377,965 -0.02(-0.13%)
Mar 31, 2006 14.17 14.19 14.07 14.12 760,792 -0.04(-0.31%)
Mar 30, 2006 14.17 14.25 14.10 14.16 838,855 +0.01(+0.06%)
Mar 29, 2006 14.06 14.19 14.06 14.16 1,125,661 +0.10(+0.74%)
Mar 28, 2006 14.14 14.19 14.04 14.05 7,378,475 -0.09(-0.61%)
Mar 27, 2006 14.20 14.20 14.11 14.14 5,593,374 -0.09(-0.60%)
Mar 24, 2006 14.21 14.25 14.16 14.22 2,345,775 +0.03(+0.18%)
Mar 23, 2006 14.24 14.25 14.16 14.20 894,491 -0.05(-0.37%)
Mar 22, 2006 14.16 14.26 14.15 14.25 1,239,953 +0.08(+0.59%)
Mar 21, 2006 14.26 14.32 14.16 14.17 1,140,325 -0.10(-0.67%)
Mar 20, 2006 14.28 14.30 14.23 14.26 1,194,236 -0.00(-0.03%)
Mar 17, 2006 14.27 14.29 14.22 14.27 544,716 +0.03(+0.24%)
Mar 16, 2006 14.24 14.29 14.22 14.23 6,218,741 +0.00(+0.03%)
Mar 15, 2006 14.18 14.23 14.13 14.23 1,586,277 +0.05(+0.38%)
Mar 14, 2006 14.03 14.18 14.00 14.17 803,920 +0.13(+0.91%)
Mar 13, 2006 14.05 14.07 14.00 14.05 710,331 +0.02(+0.13%)
Mar 10, 2006 13.96 14.05 13.92 14.03 660,733 +0.09(+0.65%)
Mar 09, 2006 14.03 14.05 13.92 13.94 662,458 -0.07(-0.53%)
Mar 08, 2006 13.90 14.03 13.89 14.01 932,444 +0.06(+0.47%)
Mar 07, 2006 13.96 13.98 13.90 13.95 579,651 -0.05(-0.35%)
Mar 06, 2006 14.07 14.08 13.95 14.00 624,936 -0.07(-0.51%)
Mar 03, 2006 14.06 14.19 14.04 14.07 1,089,864 -0.04(-0.26%)
Mar 02, 2006 14.06 14.13 14.03 14.10 821,603 -0.01(-0.07%)
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.