Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.61 12.62 12.51 12.56 855,447 -0.04(-0.31%)
Mar 30, 2006 12.60 12.67 12.54 12.60 943,223 +0.01(+0.07%)
Mar 29, 2006 12.51 12.62 12.51 12.59 1,265,713 +0.09(+0.74%)
Mar 28, 2006 12.58 12.62 12.49 12.50 8,296,487 -0.08(-0.61%)
Mar 27, 2006 12.63 12.63 12.55 12.57 6,289,288 -0.08(-0.60%)
Mar 24, 2006 12.64 12.68 12.59 12.65 2,637,631 +0.02(+0.18%)
Mar 23, 2006 12.66 12.67 12.59 12.63 1,005,781 -0.05(-0.37%)
Mar 22, 2006 12.60 12.68 12.58 12.67 1,394,225 +0.07(+0.59%)
Mar 21, 2006 12.69 12.74 12.59 12.60 1,282,202 -0.08(-0.67%)
Mar 20, 2006 12.70 12.71 12.66 12.68 1,342,820 -0.00(-0.03%)
Mar 17, 2006 12.69 12.71 12.65 12.69 612,489 +0.03(+0.24%)
Mar 16, 2006 12.66 12.71 12.65 12.66 6,992,462 +0.00(+0.03%)
Mar 15, 2006 12.61 12.66 12.56 12.65 1,783,638 +0.05(+0.38%)
Mar 14, 2006 12.48 12.61 12.45 12.61 903,942 +0.11(+0.91%)
Mar 13, 2006 12.50 12.52 12.45 12.49 798,709 +0.02(+0.13%)
Mar 10, 2006 12.41 12.50 12.38 12.48 742,940 +0.08(+0.65%)
Mar 09, 2006 12.48 12.49 12.38 12.40 744,879 -0.07(-0.53%)
Mar 08, 2006 12.36 12.48 12.36 12.46 1,048,457 +0.06(+0.47%)
Mar 07, 2006 12.41 12.44 12.37 12.40 651,769 -0.04(-0.35%)
Mar 06, 2006 12.51 12.53 12.40 12.45 702,689 -0.06(-0.51%)
Mar 03, 2006 12.50 12.62 12.49 12.51 1,225,463 -0.03(-0.26%)
Mar 02, 2006 12.51 12.56 12.48 12.54 923,825 -0.01(-0.07%)
Mar 01, 2006 12.48 12.56 12.46 12.55 1,356,884 +0.09(+0.73%)
Feb 28, 2006 12.59 12.57 12.43 12.46 1,496,064 -0.13(-1.02%)
Feb 27, 2006 12.57 12.63 12.55 12.59 1,072,704 +0.04(+0.35%)
Feb 24, 2006 12.54 12.56 12.50 12.55 806,468 +0.03(+0.23%)
Feb 23, 2006 12.54 12.58 12.49 12.52 953,892 -0.03(-0.23%)
Feb 22, 2006 12.51 12.58 12.49 12.55 1,605,177 +0.08(+0.68%)
Feb 21, 2006 12.54 12.57 12.45 12.46 3,146,341 -0.07(-0.54%)
Feb 17, 2006 12.51 12.58 12.49 12.53 991,233 -0.02(-0.15%)
Feb 16, 2006 12.51 12.55 12.47 12.55 3,119,669 +0.07(+0.53%)
Feb 15, 2006 12.42 12.48 12.38 12.48 2,669,637 +0.06(+0.47%)
Feb 14, 2006 12.32 12.44 12.29 12.42 4,152,608 +0.12(+0.94%)
Feb 13, 2006 12.34 12.35 12.27 12.31 2,045,994 -0.06(-0.48%)
Feb 10, 2006 12.34 12.40 12.25 12.37 1,314,208 +0.02(+0.15%)
Feb 09, 2006 12.40 12.45 12.33 12.35 1,247,770 -0.02(-0.20%)
Feb 08, 2006 12.30 12.38 12.27 12.37 1,269,593 +0.12(+0.96%)
Feb 07, 2006 12.33 12.35 12.22 12.26 1,002,872 -0.10(-0.78%)
Feb 06, 2006 12.37 12.39 12.31 12.35 1,301,600 -0.01(-0.10%)
Feb 03, 2006 12.38 12.42 12.33 12.37 2,674,972 -0.07(-0.56%)
Feb 02, 2006 12.53 12.54 12.40 12.44 1,343,305 -0.12(-0.92%)
Feb 01, 2006 12.50 12.55 12.49 12.55 1,899,055 +0.07(+0.58%)
Jan 31, 2006 12.56 12.57 12.48 12.48 1,966,463 -0.10(-0.79%)
Jan 30, 2006 12.58 12.61 12.56 12.58 1,989,256 +0.01(+0.12%)
Jan 27, 2006 12.48 12.58 12.48 12.56 1,338,940 +0.12(+0.96%)
Jan 26, 2006 12.45 12.48 12.39 12.44 877,755 +0.06(+0.48%)
Jan 25, 2006 12.45 12.48 12.32 12.38 1,854,440 -0.04(-0.30%)
Jan 24, 2006 12.48 12.48 12.40 12.42 6,783,935 +0.01(+0.10%)
Jan 23, 2006 12.43 12.45 12.38 12.41 2,090,610 +0.01(+0.08%)
Jan 20, 2006 12.62 12.62 12.38 12.40 1,530,495 -0.22(-1.78%)
Jan 19, 2006 12.59 12.67 12.56 12.62 1,087,253 +0.08(+0.64%)
Jan 18, 2006 12.54 12.59 12.50 12.54 1,975,192 -0.07(-0.54%)
Jan 17, 2006 12.63 12.63 12.56 12.61 1,622,635 -0.02(-0.20%)
Jan 13, 2006 12.61 12.67 12.59 12.64 1,524,191 -0.01(-0.07%)
Jan 12, 2006 12.69 12.70 12.62 12.64 982,019 -0.07(-0.52%)
Jan 11, 2006 12.70 12.72 12.64 12.71 2,142,014 +0.06(+0.49%)
Jan 10, 2006 12.62 12.66 12.61 12.65 2,435,408 -0.02(-0.13%)
Jan 09, 2006 12.63 12.68 12.61 12.67 2,128,921 +0.05(+0.38%)
Jan 06, 2006 12.59 12.63 12.53 12.62 1,479,575 +0.11(+0.87%)
Jan 05, 2006 12.51 12.54 12.46 12.51 1,178,908 -0.00(-0.03%)
Jan 04, 2006 12.44 12.52 12.44 12.51 1,424,776 +0.08(+0.61%)
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.