Skip to main content

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

92.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.94 13.95 13.82 13.82 1,686,157 -0.08(-0.57%)
Nov 29, 2005 13.97 14.00 13.89 13.90 2,132,925 -0.02(-0.17%)
Nov 28, 2005 14.04 14.04 13.89 13.92 1,101,824 -0.10(-0.69%)
Nov 25, 2005 14.02 14.03 13.98 14.02 271,682 +0.03(+0.23%)
Nov 23, 2005 13.97 14.04 13.94 13.99 1,560,235 +0.03(+0.18%)
Nov 22, 2005 13.89 13.97 13.86 13.96 1,329,089 +0.05(+0.33%)
Nov 21, 2005 13.85 13.92 13.81 13.92 633,495 +0.10(+0.72%)
Nov 18, 2005 13.79 13.84 13.74 13.82 768,474 +0.06(+0.47%)
Nov 17, 2005 13.72 13.76 13.67 13.75 821,516 +0.08(+0.56%)
Nov 16, 2005 13.64 13.67 13.60 13.67 921,565 +0.05(+0.39%)
Nov 15, 2005 13.61 13.70 13.57 13.62 734,405 +0.01(+0.07%)
Nov 14, 2005 13.66 13.68 13.60 13.61 1,208,772 -0.03(-0.26%)
Nov 11, 2005 13.64 13.67 13.60 13.65 690,850 +0.03(+0.20%)
Nov 10, 2005 13.51 13.63 13.44 13.62 902,590 +0.13(+1.00%)
Nov 09, 2005 13.49 13.56 13.46 13.48 2,184,674 -0.00(-0.02%)
Nov 08, 2005 13.48 13.52 13.46 13.49 713,275 -0.01(-0.10%)
Nov 07, 2005 13.50 13.54 13.45 13.50 1,006,519 +0.02(+0.12%)
Nov 04, 2005 13.51 13.51 13.43 13.48 620,557 +0.01(+0.09%)
Nov 03, 2005 13.48 13.53 13.43 13.47 3,402,502 +0.08(+0.57%)
Nov 02, 2005 13.27 13.40 13.24 13.40 723,624 +0.13(+1.00%)
Nov 01, 2005 13.28 13.33 13.23 13.26 941,833 -0.04(-0.33%)
Oct 31, 2005 13.30 13.38 13.29 13.31 700,337 +0.07(+0.54%)
Oct 28, 2005 13.13 13.24 13.06 13.24 573,121 +0.18(+1.39%)
Oct 27, 2005 13.22 13.22 13.04 13.06 576,571 -0.15(-1.12%)
Oct 26, 2005 13.25 13.35 13.19 13.20 748,636 -0.07(-0.54%)
Oct 25, 2005 13.28 13.31 13.18 13.28 799,523 -0.02(-0.17%)
Oct 24, 2005 13.17 13.31 13.15 13.30 701,200 +0.17(+1.32%)
Oct 21, 2005 13.20 13.23 13.09 13.12 1,024,632 -0.02(-0.16%)
Oct 20, 2005 13.31 13.33 13.08 13.15 1,847,011 -0.15(-1.15%)
Oct 19, 2005 13.03 13.30 13.02 13.30 713,275 +0.20(+1.50%)
Oct 18, 2005 13.21 13.21 13.09 13.10 991,857 -0.11(-0.83%)
Oct 17, 2005 13.17 13.22 13.15 13.21 569,240 +0.02(+0.12%)
Oct 14, 2005 13.14 13.20 13.05 13.19 624,439 +0.13(+0.98%)
Oct 13, 2005 13.02 13.13 13.00 13.07 874,990 +0.01(+0.09%)
Oct 12, 2005 13.08 13.18 13.02 13.06 676,619 -0.06(-0.44%)
Oct 11, 2005 13.19 13.21 13.09 13.11 590,802 -0.02(-0.16%)
Oct 10, 2005 13.19 13.23 13.11 13.13 759,417 -0.07(-0.54%)
Oct 07, 2005 13.25 13.25 13.15 13.21 474,366 +0.03(+0.26%)
Oct 06, 2005 13.21 13.28 13.05 13.17 857,309 -0.03(-0.23%)
Oct 05, 2005 13.38 13.40 13.20 13.20 677,481 -0.18(-1.33%)
Oct 04, 2005 13.55 13.55 13.38 13.38 749,499 -0.13(-0.94%)
Oct 03, 2005 13.59 13.60 13.49 13.51 624,870 -0.08(-0.56%)
Sep 30, 2005 13.51 13.58 13.48 13.58 810,735 +0.06(+0.48%)
Sep 29, 2005 13.38 13.54 13.35 13.52 1,225,159 +0.09(+0.69%)
Sep 28, 2005 13.45 13.47 13.36 13.43 851,703 +0.01(+0.09%)
Sep 27, 2005 13.41 13.47 13.36 13.41 799,954 +0.01(+0.09%)
Sep 26, 2005 13.47 13.49 13.34 13.40 680,931 -0.06(-0.45%)
Sep 23, 2005 13.46 13.50 13.39 13.46 721,468 +0.01(+0.10%)
Sep 22, 2005 13.39 13.48 13.35 13.45 981,076 +0.05(+0.35%)
Sep 21, 2005 13.43 13.48 13.37 13.40 1,323,914 -0.08(-0.62%)
Sep 20, 2005 13.60 13.65 13.47 13.49 1,010,832 -0.09(-0.67%)
Sep 19, 2005 13.64 13.64 13.54 13.58 678,775 -0.08(-0.56%)
Sep 16, 2005 13.63 13.66 13.57 13.65 641,257 +0.09(+0.65%)
Sep 15, 2005 13.66 13.66 13.53 13.57 1,120,799 -0.01(-0.09%)
Sep 14, 2005 13.65 13.70 13.54 13.58 1,706,426 -0.07(-0.51%)
Sep 13, 2005 13.69 13.73 13.62 13.65 599,427 -0.08(-0.59%)
Sep 12, 2005 13.75 13.76 13.71 13.73 602,445 -0.01(-0.08%)
Sep 09, 2005 13.68 13.77 13.66 13.74 615,382 +0.09(+0.68%)
Sep 08, 2005 13.66 13.69 13.61 13.65 3,126,076 -0.03(-0.25%)
Sep 07, 2005 13.63 13.71 13.61 13.68 1,359,276 +0.02(+0.17%)
Sep 06, 2005 13.51 13.67 13.51 13.66 1,117,349 +0.19(+1.44%)
Sep 02, 2005 13.51 13.54 13.46 13.46 683,950 -0.04(-0.32%)
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.