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 (%)
Oct 31, 2016 27.41 27.41 27.30 27.32 1,840,675 -0.02(-0.08%)
Oct 28, 2016 27.38 27.53 27.27 27.34 3,331,538 -0.06(-0.23%)
Oct 27, 2016 27.64 27.64 27.39 27.41 1,891,019 -0.13(-0.46%)
Oct 26, 2016 27.54 27.63 27.46 27.53 2,086,525 -0.13(-0.47%)
Oct 25, 2016 27.78 27.78 27.65 27.67 2,725,997 -0.15(-0.54%)
Oct 24, 2016 27.77 27.84 27.77 27.81 1,753,670 +0.18(+0.66%)
Oct 21, 2016 27.51 27.65 27.48 27.63 2,702,789 +0.10(+0.35%)
Oct 20, 2016 27.57 27.62 27.45 27.54 2,271,032 -0.06(-0.21%)
Oct 19, 2016 27.59 27.63 27.53 27.59 2,050,269 +0.04(+0.16%)
Oct 18, 2016 27.59 27.64 27.52 27.55 2,467,240 +0.19(+0.69%)
Oct 17, 2016 27.46 27.48 27.35 27.36 2,036,625 -0.10(-0.35%)
Oct 14, 2016 27.56 27.65 27.45 27.46 2,373,077 +0.01(+0.03%)
Oct 13, 2016 27.35 27.53 27.23 27.45 3,402,008 -0.08(-0.30%)
Oct 12, 2016 27.51 27.60 27.44 27.53 2,407,501 +0.06(+0.20%)
Oct 11, 2016 27.79 27.79 27.38 27.48 2,604,999 -0.35(-1.24%)
Oct 10, 2016 27.69 27.90 27.81 27.82 1,682,854 +0.14(+0.49%)
Oct 07, 2016 27.85 27.85 27.58 27.69 1,966,241 -0.11(-0.41%)
Oct 06, 2016 27.75 27.84 27.67 27.80 2,101,285 +0.04(+0.15%)
Oct 05, 2016 27.79 27.83 27.75 27.76 5,747,588 +0.04(+0.16%)
Oct 04, 2016 27.88 27.90 27.63 27.72 2,625,147 -0.11(-0.41%)
Oct 03, 2016 27.86 27.86 27.74 27.83 2,939,410 -0.08(-0.27%)
Sep 30, 2016 27.85 27.99 27.77 27.91 1,799,555 +0.18(+0.66%)
Sep 29, 2016 27.97 28.01 27.66 27.73 2,377,170 -0.25(-0.91%)
Sep 28, 2016 27.95 28.00 27.82 27.98 2,065,461 +0.07(+0.24%)
Sep 27, 2016 27.71 27.92 27.67 27.91 1,676,172 +0.21(+0.75%)
Sep 26, 2016 27.81 27.82 27.68 27.71 1,965,932 -0.22(-0.78%)
Sep 23, 2016 28.02 28.03 27.92 27.93 1,448,608 -0.16(-0.55%)
Sep 22, 2016 28.02 28.12 28.01 28.08 1,829,141 +0.20(+0.71%)
Sep 21, 2016 27.71 27.91 27.55 27.88 2,353,401 +0.29(+1.04%)
Sep 20, 2016 27.68 27.72 27.57 27.60 1,704,097 +0.04(+0.13%)
Sep 19, 2016 27.69 27.77 27.51 27.56 1,657,971 -0.03(-0.09%)
Sep 16, 2016 27.60 27.62 27.49 27.58 1,877,288 -0.08(-0.28%)
Sep 15, 2016 27.36 27.71 27.32 27.66 2,631,809 +0.31(+1.13%)
Sep 14, 2016 27.31 27.50 27.27 27.35 2,669,608 +0.07(+0.27%)
Sep 13, 2016 27.46 27.49 27.19 27.28 3,784,742 -0.33(-1.19%)
Sep 12, 2016 27.08 27.66 27.06 27.61 5,347,946 +0.42(+1.53%)
Sep 09, 2016 27.69 27.69 27.19 27.19 4,089,979 -0.69(-2.48%)
Sep 08, 2016 27.96 27.98 27.84 27.88 1,868,243 -0.15(-0.55%)
Sep 07, 2016 28.03 28.06 27.94 28.04 1,464,744 -0.02(-0.06%)
Sep 06, 2016 27.98 28.05 27.90 28.05 2,253,761 +0.11(+0.38%)
Sep 02, 2016 27.95 27.95 27.95 27.95 1,427,181 +0.12(+0.42%)
Sep 01, 2016 27.81 27.84 27.66 27.83 2,913,807 +0.04(+0.15%)
Aug 31, 2016 27.84 27.84 27.70 27.79 1,936,155 -0.07(-0.26%)
Aug 30, 2016 27.94 27.96 27.79 27.86 1,515,016 -0.08(-0.30%)
Aug 29, 2016 27.89 27.99 27.88 27.95 1,884,220 +0.09(+0.32%)
Aug 26, 2016 27.91 28.08 27.72 27.86 2,608,431 -0.02(-0.07%)
Aug 25, 2016 27.87 27.97 27.83 27.87 2,325,260 -0.04(-0.16%)
Aug 24, 2016 28.09 28.09 27.85 27.92 1,853,214 -0.17(-0.60%)
Aug 23, 2016 28.12 28.17 28.09 28.09 2,636,751 +0.06(+0.22%)
Aug 22, 2016 28.00 28.07 27.95 28.03 1,458,826 +0.01(+0.02%)
Aug 19, 2016 27.98 28.03 27.91 28.02 1,320,600 -0.00(-0.01%)
Aug 18, 2016 28.01 28.05 27.96 28.02 1,182,942 +0.02(+0.07%)
Aug 17, 2016 27.96 28.02 27.83 28.00 2,142,797 +0.04(+0.14%)
Aug 16, 2016 28.09 28.09 27.96 27.96 1,591,370 -0.19(-0.67%)
Aug 15, 2016 28.13 28.20 28.08 28.15 2,663,777 +0.08(+0.27%)
Aug 12, 2016 28.06 28.10 28.01 28.07 1,873,500 -0.04(-0.13%)
Aug 11, 2016 28.07 28.14 28.02 28.11 1,371,332 +0.11(+0.40%)
Aug 10, 2016 28.05 28.05 27.95 28.00 1,994,821 -0.03(-0.11%)
Aug 09, 2016 28.00 28.11 27.98 28.03 2,465,358 +0.04(+0.13%)
Aug 08, 2016 28.06 28.08 27.95 27.99 1,846,067 -0.05(-0.20%)
Aug 05, 2016 27.95 28.07 27.91 28.05 1,791,224 +0.18(+0.64%)
Aug 04, 2016 27.84 27.91 27.77 27.87 1,795,672 +0.06(+0.21%)
Aug 03, 2016 27.76 27.82 27.72 27.81 2,592,322 +0.03(+0.11%)
Aug 02, 2016 27.94 27.95 27.66 27.78 2,747,300 -0.19(-0.68%)
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.