Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.58 14.58 14.33 14.43 9,565,532 +0.03(+0.19%)
Nov 29, 2007 14.20 14.44 14.20 14.40 2,817,339 +0.00(+0.03%)
Nov 28, 2007 14.20 14.41 14.12 14.40 4,114,934 +0.40(+2.87%)
Nov 27, 2007 13.90 14.05 13.83 13.99 12,000,813 +0.14(+1.01%)
Nov 26, 2007 14.21 14.21 13.80 13.85 5,040,836 -0.22(-1.58%)
Nov 23, 2007 14.02 14.11 13.96 14.08 3,498,782 +0.17(+1.20%)
Nov 21, 2007 14.04 14.09 13.89 13.91 8,378,356 -0.21(-1.52%)
Nov 20, 2007 14.13 14.24 13.93 14.12 4,004,112 +0.09(+0.65%)
Nov 19, 2007 14.13 14.17 13.99 14.03 5,600,738 -0.17(-1.22%)
Nov 16, 2007 14.31 14.31 14.06 14.21 2,313,624 +0.10(+0.69%)
Nov 15, 2007 14.19 14.29 14.04 14.11 2,495,988 -0.22(-1.55%)
Nov 14, 2007 14.54 14.54 14.22 14.33 2,636,454 -0.01(-0.09%)
Nov 13, 2007 13.99 14.35 13.99 14.34 2,305,199 +0.36(+2.60%)
Nov 12, 2007 14.23 14.23 13.96 13.98 4,045,182 -0.13(-0.95%)
Nov 09, 2007 14.18 14.28 14.08 14.11 6,806,960 -0.23(-1.61%)
Nov 08, 2007 14.45 14.47 14.15 14.34 5,168,881 -0.14(-0.94%)
Nov 07, 2007 14.52 14.74 14.42 14.48 4,041,714 -0.33(-2.21%)
Nov 06, 2007 14.71 14.81 14.61 14.81 2,183,950 +0.20(+1.37%)
Nov 05, 2007 14.41 14.70 14.41 14.61 1,975,497 -0.05(-0.34%)
Nov 02, 2007 14.67 14.70 14.52 14.66 2,997,293 +0.06(+0.38%)
Nov 01, 2007 14.85 14.85 14.59 14.60 2,453,124 -0.37(-2.45%)
Oct 31, 2007 14.86 14.98 14.77 14.97 1,842,025 +0.19(+1.26%)
Oct 30, 2007 14.81 14.92 14.76 14.78 2,511,809 -0.09(-0.58%)
Oct 29, 2007 14.85 14.90 14.82 14.87 2,776,133 +0.06(+0.43%)
Oct 26, 2007 14.79 14.81 14.67 14.81 3,402,267 +0.13(+0.90%)
Oct 25, 2007 14.66 14.72 14.50 14.67 3,799,481 +0.04(+0.24%)
Oct 24, 2007 14.60 14.66 14.40 14.64 3,321,757 +0.00(+0.01%)
Oct 23, 2007 14.60 14.68 14.51 14.64 2,325,569 +0.12(+0.82%)
Oct 22, 2007 14.41 14.54 14.38 14.52 5,583,307 +0.01(+0.07%)
Oct 19, 2007 14.79 14.80 14.45 14.51 4,302,910 -0.34(-2.26%)
Oct 18, 2007 14.80 14.87 14.77 14.84 3,120,968 +0.01(+0.07%)
Oct 17, 2007 14.92 14.94 14.68 14.83 2,446,819 +0.02(+0.11%)
Oct 16, 2007 14.84 14.88 14.78 14.82 2,362,429 -0.06(-0.40%)
Oct 15, 2007 15.00 15.02 14.80 14.88 2,218,385 -0.12(-0.78%)
Oct 12, 2007 14.93 15.02 14.88 14.99 1,017,527 +0.09(+0.61%)
Oct 11, 2007 15.07 15.12 14.82 14.90 2,783,893 -0.07(-0.48%)
Oct 10, 2007 14.94 15.01 14.91 14.98 4,721,464 +0.00(+0.01%)
Oct 09, 2007 14.88 14.99 14.86 14.97 2,531,209 +0.14(+0.97%)
Oct 08, 2007 14.84 14.86 14.80 14.83 1,405,526 -0.04(-0.26%)
Oct 05, 2007 14.81 14.92 14.78 14.87 2,739,274 +0.13(+0.87%)
Oct 04, 2007 14.75 14.75 14.68 14.74 3,522,547 +0.01(+0.04%)
Oct 03, 2007 14.73 14.77 14.69 14.73 19,430,512 -0.05(-0.36%)
Oct 02, 2007 14.82 14.83 14.73 14.79 2,491,439 -0.03(-0.22%)
Oct 01, 2007 14.67 14.84 14.66 14.82 3,635,067 +0.15(+1.01%)
Sep 28, 2007 14.68 14.71 14.60 14.67 2,069,975 -0.02(-0.17%)
Sep 27, 2007 14.66 14.70 14.62 14.70 1,969,580 +0.10(+0.68%)
Sep 26, 2007 14.59 14.65 14.56 14.60 2,302,774 +0.01(+0.07%)
Sep 25, 2007 14.48 14.59 14.47 14.59 1,882,280 -0.01(-0.07%)
Sep 24, 2007 14.60 14.67 14.55 14.60 1,995,285 -0.02(-0.11%)
Sep 21, 2007 14.65 14.68 14.61 14.61 2,058,335 +0.05(+0.35%)
Sep 20, 2007 14.60 14.63 14.54 14.56 1,520,956 -0.04(-0.28%)
Sep 19, 2007 14.63 14.70 14.18 14.60 2,797,473 +0.07(+0.47%)
Sep 18, 2007 14.24 14.54 14.20 14.54 4,871,329 +0.36(+2.55%)
Sep 17, 2007 14.21 14.22 14.12 14.18 1,963,275 -0.06(-0.42%)
Sep 14, 2007 14.14 14.26 14.12 14.24 1,675,186 +0.01(+0.04%)
Sep 13, 2007 14.23 14.29 14.19 14.23 2,069,490 +0.06(+0.41%)
Sep 12, 2007 14.09 14.21 14.08 14.17 1,843,480 +0.07(+0.51%)
Sep 11, 2007 13.98 14.12 13.97 14.10 1,101,917 +0.19(+1.36%)
Sep 10, 2007 13.99 14.03 13.81 13.91 3,326,122 -0.05(-0.35%)
Sep 07, 2007 14.02 14.03 13.88 13.96 2,301,319 -0.21(-1.46%)
Sep 06, 2007 14.15 14.21 14.08 14.16 3,885,326 +0.02(+0.18%)
Sep 05, 2007 14.14 14.16 14.05 14.14 2,459,914 -0.08(-0.55%)
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.