Skip to main content

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

84.53 -0.17 (-0.20%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.55 20.66 20.51 20.52 2,147,377 -0.05(-0.27%)
Oct 30, 2013 20.72 20.72 20.50 20.57 1,472,126 -0.11(-0.51%)
Oct 29, 2013 20.62 20.68 20.58 20.68 2,023,585 +0.10(+0.49%)
Oct 28, 2013 20.53 20.61 20.51 20.58 2,066,404 +0.04(+0.17%)
Oct 25, 2013 20.48 20.54 20.44 20.54 1,324,195 +0.11(+0.51%)
Oct 24, 2013 20.41 20.47 20.37 20.44 1,526,169 +0.07(+0.36%)
Oct 23, 2013 20.37 20.39 20.28 20.37 1,043,511 -0.07(-0.34%)
Oct 22, 2013 20.39 20.50 20.33 20.44 1,389,457 +0.11(+0.52%)
Oct 21, 2013 20.35 20.36 20.28 20.33 1,448,188 +0.02(+0.10%)
Oct 18, 2013 20.25 20.33 20.19 20.31 2,165,085 +0.17(+0.84%)
Oct 17, 2013 19.95 20.16 19.92 20.14 3,093,128 +0.14(+0.68%)
Oct 16, 2013 19.87 20.02 19.85 20.01 1,627,961 +0.27(+1.34%)
Oct 15, 2013 19.84 19.89 19.73 19.74 1,950,862 -0.15(-0.75%)
Oct 14, 2013 19.64 19.89 19.63 19.89 1,385,480 +0.11(+0.55%)
Oct 11, 2013 19.63 19.78 19.61 19.78 1,942,142 +0.14(+0.69%)
Oct 10, 2013 19.44 19.66 19.42 19.64 2,064,903 +0.42(+2.18%)
Oct 09, 2013 19.30 19.31 19.11 19.23 2,380,522 -0.02(-0.11%)
Oct 08, 2013 19.53 19.53 19.24 19.25 2,555,045 -0.27(-1.38%)
Oct 07, 2013 19.53 19.65 19.52 19.52 2,910,231 -0.18(-0.89%)
Oct 04, 2013 19.57 19.72 19.54 19.69 1,406,609 +0.14(+0.73%)
Oct 03, 2013 19.73 19.73 19.46 19.55 3,024,268 -0.19(-0.96%)
Oct 02, 2013 19.64 19.74 19.58 19.74 2,450,061 -0.03(-0.13%)
Oct 01, 2013 19.62 19.77 19.59 19.77 4,880,006 +0.17(+0.87%)
Sep 30, 2013 19.50 19.65 19.48 19.59 3,130,356 -0.10(-0.49%)
Sep 27, 2013 19.66 19.71 19.61 19.69 11,271,201 -0.06(-0.30%)
Sep 26, 2013 19.70 19.79 19.68 19.75 1,808,910 +0.10(+0.51%)
Sep 25, 2013 19.73 19.75 19.63 19.65 1,917,889 -0.08(-0.41%)
Sep 24, 2013 19.76 19.84 19.69 19.73 2,025,135 -0.03(-0.17%)
Sep 23, 2013 19.86 19.88 19.71 19.76 1,791,276 -0.10(-0.48%)
Sep 20, 2013 20.00 20.01 19.85 19.86 1,874,752 -0.12(-0.59%)
Sep 19, 2013 20.04 20.04 19.94 19.98 1,590,978 +0.00(+0.01%)
Sep 18, 2013 19.70 20.01 19.68 19.97 3,022,418 +0.27(+1.35%)
Sep 17, 2013 19.64 19.72 19.63 19.71 1,672,709 +0.10(+0.49%)
Sep 16, 2013 19.74 19.71 19.59 19.61 1,728,121 +0.09(+0.44%)
Sep 13, 2013 19.51 19.54 19.46 19.53 1,490,080 +0.03(+0.16%)
Sep 12, 2013 19.52 19.55 19.47 19.50 1,240,216 -0.03(-0.13%)
Sep 11, 2013 19.43 19.52 19.40 19.52 1,372,030 +0.05(+0.25%)
Sep 10, 2013 19.47 19.49 19.42 19.47 2,936,199 +0.10(+0.54%)
Sep 09, 2013 19.23 19.38 19.23 19.37 1,315,628 +0.21(+1.07%)
Sep 06, 2013 19.22 19.28 19.00 19.16 1,201,118 +0.01(+0.03%)
Sep 05, 2013 19.17 19.22 19.15 19.16 1,207,647 +0.00(+0.00%)
Sep 04, 2013 18.98 19.18 18.96 19.16 1,388,513 +0.19(+0.99%)
Sep 03, 2013 19.04 19.10 18.90 18.97 3,095,280 +0.11(+0.57%)
Aug 30, 2013 18.97 18.97 18.82 18.86 1,573,505 -0.07(-0.39%)
Aug 29, 2013 18.86 19.04 18.85 18.94 1,121,580 +0.04(+0.22%)
Aug 28, 2013 18.83 18.96 18.80 18.90 1,942,518 +0.06(+0.31%)
Aug 27, 2013 18.96 19.02 18.81 18.84 2,252,927 -0.30(-1.57%)
Aug 26, 2013 19.21 19.29 19.13 19.14 1,537,434 -0.04(-0.23%)
Aug 23, 2013 19.20 19.20 19.10 19.18 2,011,525 +0.05(+0.27%)
Aug 22, 2013 19.01 19.15 19.01 19.13 1,149,698 +0.17(+0.91%)
Aug 21, 2013 18.99 19.12 18.91 18.96 1,526,303 -0.08(-0.44%)
Aug 20, 2013 19.01 19.12 18.99 19.04 1,244,126 +0.07(+0.37%)
Aug 19, 2013 19.02 19.13 18.97 18.97 1,868,255 -0.07(-0.39%)
Aug 16, 2013 19.07 19.13 19.02 19.04 989,926 -0.05(-0.26%)
Aug 15, 2013 19.22 19.22 19.06 19.09 1,770,031 -0.29(-1.51%)
Aug 14, 2013 19.49 19.51 19.38 19.39 787,384 -0.10(-0.52%)
Aug 13, 2013 19.46 19.51 19.33 19.49 5,051,928 +0.08(+0.42%)
Aug 12, 2013 19.33 19.44 19.30 19.41 5,995,390 -0.01(-0.03%)
Aug 09, 2013 19.44 19.51 19.37 19.41 1,348,275 -0.07(-0.35%)
Aug 08, 2013 19.52 19.53 19.39 19.48 966,648 +0.07(+0.36%)
Aug 07, 2013 19.44 19.45 19.34 19.41 969,748 -0.08(-0.41%)
Aug 06, 2013 19.54 19.55 19.43 19.49 1,074,808 -0.08(-0.42%)
Aug 05, 2013 19.56 19.59 19.52 19.58 1,182,175 -0.01(-0.06%)
Aug 02, 2013 19.51 19.59 19.48 19.59 1,561,825 +0.06(+0.31%)
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.