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

68.79 USD +0.57 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 60.11 60.17 59.60 59.60 391,000 -0.34(-0.57%)
Nov 29, 2005 60.25 60.39 59.89 59.94 494,600 -0.10(-0.17%)
Nov 28, 2005 60.53 60.53 59.90 60.04 255,500 -0.42(-0.69%)
Nov 25, 2005 60.48 60.49 60.30 60.46 63,000 +0.14(+0.23%)
Nov 23, 2005 60.24 60.55 60.12 60.32 361,800 +0.11(+0.18%)
Nov 22, 2005 59.92 60.26 59.76 60.21 308,200 +0.20(+0.33%)
Nov 21, 2005 59.72 60.01 59.55 60.01 146,900 +0.43(+0.72%)
Nov 18, 2005 59.49 59.69 59.24 59.58 178,200 +0.28(+0.47%)
Nov 17, 2005 59.15 59.35 58.94 59.30 190,500 +0.33(+0.56%)
Nov 16, 2005 58.84 58.97 58.63 58.97 213,700 +0.23(+0.39%)
Nov 15, 2005 58.70 59.06 58.54 58.74 170,300 +0.04(+0.07%)
Nov 14, 2005 58.92 59.00 58.66 58.70 280,300 -0.15(-0.25%)
Nov 11, 2005 58.84 58.93 58.67 58.85 160,200 +0.12(+0.20%)
Nov 10, 2005 58.24 58.79 57.96 58.73 209,300 +0.58(+1.00%)
Nov 09, 2005 58.18 58.49 58.03 58.15 506,600 -0.01(-0.02%)
Nov 08, 2005 58.13 58.29 58.05 58.16 165,400 -0.06(-0.10%)
Nov 07, 2005 58.21 58.39 58.00 58.22 233,400 +0.07(+0.12%)
Nov 04, 2005 58.24 58.28 57.91 58.15 143,900 +0.05(+0.09%)
Nov 03, 2005 58.15 58.33 57.93 58.10 789,000 +0.33(+0.57%)
Nov 02, 2005 57.23 57.77 57.08 57.77 167,800 +0.57(+1.00%)
Nov 01, 2005 57.25 57.48 57.07 57.20 218,400 -0.19(-0.33%)
Oct 31, 2005 57.37 57.70 57.30 57.39 162,400 +0.31(+0.54%)
Oct 28, 2005 56.63 57.08 56.32 57.08 132,900 +0.78(+1.39%)
Oct 27, 2005 57.00 57.01 56.22 56.30 133,700 -0.64(-1.12%)
Oct 26, 2005 57.15 57.56 56.88 56.94 173,600 -0.31(-0.54%)
Oct 25, 2005 57.25 57.40 56.84 57.25 185,400 -0.10(-0.17%)
Oct 24, 2005 56.80 57.38 56.70 57.35 162,600 +0.75(+1.33%)
Oct 21, 2005 56.92 57.04 56.43 56.60 237,600 -0.09(-0.16%)
Oct 20, 2005 57.40 57.49 56.40 56.69 428,300 -0.66(-1.15%)
Oct 19, 2005 56.20 57.35 56.16 57.35 165,400 +0.85(+1.50%)
Oct 18, 2005 56.95 56.98 56.46 56.50 230,000 -0.47(-0.82%)
Oct 17, 2005 56.80 57.01 56.70 56.97 132,000 +0.07(+0.12%)
Oct 14, 2005 56.65 56.91 56.28 56.90 144,800 +0.55(+0.98%)
Oct 13, 2005 56.15 56.64 56.05 56.35 202,900 +0.05(+0.09%)
Oct 12, 2005 56.40 56.82 56.14 56.30 156,900 -0.25(-0.44%)
Oct 11, 2005 56.86 56.95 56.47 56.55 137,000 -0.09(-0.16%)
Oct 10, 2005 56.88 57.04 56.55 56.64 176,100 -0.31(-0.54%)
Oct 07, 2005 57.13 57.13 56.73 56.95 110,000 +0.15(+0.26%)
Oct 06, 2005 56.95 57.29 56.29 56.80 198,800 -0.13(-0.23%)
Oct 05, 2005 57.72 57.77 56.93 56.93 157,100 -0.77(-1.33%)
Oct 04, 2005 58.45 58.45 57.70 57.70 173,800 -0.55(-0.94%)
Oct 03, 2005 58.60 58.66 58.17 58.25 144,900 -0.33(-0.56%)
Sep 30, 2005 58.28 58.58 58.14 58.58 188,000 +0.28(+0.48%)
Sep 29, 2005 57.70 58.41 57.56 58.30 284,100 +0.40(+0.69%)
Sep 28, 2005 58.00 58.10 57.62 57.90 197,500 +0.05(+0.09%)
Sep 27, 2005 57.83 58.08 57.60 57.85 185,500 +0.05(+0.09%)
Sep 26, 2005 58.10 58.16 57.53 57.80 157,900 -0.26(-0.45%)
Sep 23, 2005 58.06 58.21 57.75 58.06 167,300 +0.06(+0.10%)
Sep 22, 2005 57.76 58.12 57.55 58.00 227,500 +0.20(+0.35%)
Sep 21, 2005 57.92 58.12 57.66 57.80 307,000 -0.36(-0.62%)
Sep 20, 2005 58.67 58.85 58.07 58.16 234,400 -0.39(-0.67%)
Sep 19, 2005 58.82 58.84 58.37 58.55 157,400 -0.33(-0.56%)
Sep 16, 2005 58.79 58.92 58.50 58.88 148,700 +0.38(+0.65%)
Sep 15, 2005 58.90 58.90 58.33 58.50 259,900 -0.05(-0.09%)
Sep 14, 2005 58.85 59.08 58.41 58.55 395,700 -0.30(-0.51%)
Sep 13, 2005 59.05 59.21 58.73 58.85 139,000 -0.35(-0.59%)
Sep 12, 2005 59.30 59.36 59.14 59.20 139,700 -0.05(-0.08%)
Sep 09, 2005 59.00 59.37 58.90 59.25 142,700 +0.40(+0.68%)
Sep 08, 2005 58.90 59.03 58.69 58.85 724,900 -0.15(-0.25%)
Sep 07, 2005 58.77 59.11 58.70 59.00 315,200 +0.10(+0.17%)
Sep 06, 2005 58.28 58.94 58.28 58.90 259,100 +0.83(+1.44%)
Sep 02, 2005 58.25 58.40 58.04 58.07 158,600 -0.18(-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.