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 (%)
Sep 30, 2013 19.51 19.65 19.48 19.60 3,130,026 -0.10(-0.49%)
Sep 27, 2013 19.66 19.71 19.61 19.69 11,270,014 -0.06(-0.30%)
Sep 26, 2013 19.70 19.79 19.68 19.75 1,808,719 +0.10(+0.51%)
Sep 25, 2013 19.73 19.75 19.63 19.65 1,917,687 -0.08(-0.41%)
Sep 24, 2013 19.76 19.84 19.69 19.73 2,024,922 -0.03(-0.17%)
Sep 23, 2013 19.86 19.89 19.71 19.77 1,791,087 -0.10(-0.48%)
Sep 20, 2013 20.01 20.01 19.85 19.86 1,874,554 -0.12(-0.59%)
Sep 19, 2013 20.04 20.04 19.95 19.98 1,590,810 +0.00(+0.01%)
Sep 18, 2013 19.70 20.01 19.68 19.98 3,022,099 +0.27(+1.35%)
Sep 17, 2013 19.64 19.72 19.63 19.71 1,672,533 +0.10(+0.49%)
Sep 16, 2013 19.74 19.71 19.59 19.61 1,727,939 +0.09(+0.44%)
Sep 13, 2013 19.51 19.54 19.46 19.53 1,489,923 +0.03(+0.16%)
Sep 12, 2013 19.52 19.56 19.47 19.50 1,240,085 -0.03(-0.13%)
Sep 11, 2013 19.43 19.52 19.40 19.52 1,371,885 +0.05(+0.25%)
Sep 10, 2013 19.47 19.49 19.43 19.48 2,935,890 +0.10(+0.54%)
Sep 09, 2013 19.23 19.38 19.23 19.37 1,315,490 +0.21(+1.07%)
Sep 06, 2013 19.22 19.28 19.00 19.17 1,200,991 +0.01(+0.03%)
Sep 05, 2013 19.17 19.22 19.15 19.16 1,207,520 +0.00(+0.00%)
Sep 04, 2013 18.98 19.19 18.96 19.16 1,388,367 +0.19(+0.99%)
Sep 03, 2013 19.04 19.10 18.90 18.97 3,094,953 +0.11(+0.57%)
Aug 30, 2013 18.98 18.98 18.82 18.87 1,573,339 -0.07(-0.39%)
Aug 29, 2013 18.86 19.04 18.85 18.94 1,121,462 +0.04(+0.22%)
Aug 28, 2013 18.83 18.96 18.80 18.90 1,942,313 +0.06(+0.31%)
Aug 27, 2013 18.96 19.02 18.81 18.84 2,252,689 -0.30(-1.57%)
Aug 26, 2013 19.21 19.29 19.13 19.14 1,537,271 -0.04(-0.23%)
Aug 23, 2013 19.20 19.21 19.10 19.18 2,011,313 +0.05(+0.27%)
Aug 22, 2013 19.01 19.15 19.01 19.13 1,149,577 +0.17(+0.91%)
Aug 21, 2013 18.99 19.13 18.92 18.96 1,526,142 -0.08(-0.44%)
Aug 20, 2013 19.01 19.12 18.99 19.04 1,243,995 +0.07(+0.37%)
Aug 19, 2013 19.02 19.13 18.97 18.97 1,868,058 -0.07(-0.39%)
Aug 16, 2013 19.08 19.13 19.02 19.05 989,822 -0.05(-0.26%)
Aug 15, 2013 19.22 19.23 19.07 19.10 1,769,844 -0.29(-1.51%)
Aug 14, 2013 19.49 19.51 19.38 19.39 787,301 -0.10(-0.52%)
Aug 13, 2013 19.46 19.51 19.33 19.49 5,051,396 +0.08(+0.42%)
Aug 12, 2013 19.33 19.44 19.30 19.41 5,994,758 -0.01(-0.03%)
Aug 09, 2013 19.44 19.51 19.37 19.42 1,348,133 -0.07(-0.35%)
Aug 08, 2013 19.52 19.53 19.39 19.48 966,546 +0.07(+0.36%)
Aug 07, 2013 19.44 19.45 19.34 19.41 969,645 -0.08(-0.41%)
Aug 06, 2013 19.54 19.55 19.43 19.49 1,074,694 -0.08(-0.42%)
Aug 05, 2013 19.56 19.59 19.53 19.58 1,182,051 -0.01(-0.06%)
Aug 02, 2013 19.51 19.59 19.49 19.59 1,561,660 +0.06(+0.31%)
Aug 01, 2013 19.48 19.56 19.45 19.53 1,709,489 +0.21(+1.07%)
Jul 31, 2013 19.37 19.45 19.30 19.32 2,067,484 -0.02(-0.10%)
Jul 30, 2013 19.35 19.39 19.29 19.34 1,099,825 +0.03(+0.17%)
Jul 29, 2013 19.31 19.36 19.25 19.31 1,018,546 -0.05(-0.28%)
Jul 26, 2013 19.25 19.37 19.18 19.36 806,649 +0.03(+0.15%)
Jul 25, 2013 19.25 19.34 19.21 19.33 1,198,542 +0.06(+0.29%)
Jul 24, 2013 19.41 19.41 19.24 19.28 932,580 -0.02(-0.10%)
Jul 23, 2013 19.41 19.41 19.29 19.30 1,085,215 -0.07(-0.36%)
Jul 22, 2013 19.35 19.39 19.31 19.37 1,103,135 +0.04(+0.18%)
Jul 19, 2013 19.28 19.33 19.24 19.33 1,293,139 -0.01(-0.03%)
Jul 18, 2013 19.29 19.39 19.28 19.34 2,005,695 +0.05(+0.23%)
Jul 17, 2013 19.30 19.33 19.26 19.29 1,423,785 +0.06(+0.29%)
Jul 16, 2013 19.29 19.31 19.19 19.24 1,683,580 -0.06(-0.31%)
Jul 15, 2013 19.31 19.32 19.26 19.30 1,407,958 +0.02(+0.12%)
Jul 12, 2013 19.22 19.29 19.19 19.27 1,242,516 +0.03(+0.15%)
Jul 11, 2013 19.15 19.25 19.14 19.24 1,984,282 +0.29(+1.54%)
Jul 10, 2013 18.91 19.00 18.88 18.95 2,015,877 +0.03(+0.15%)
Jul 09, 2013 18.90 18.95 18.84 18.92 1,315,348 +0.14(+0.77%)
Jul 08, 2013 18.80 18.85 18.75 18.78 1,600,850 +0.07(+0.35%)
Jul 05, 2013 18.66 18.72 18.53 18.71 1,405,467 +0.18(+0.98%)
Jul 03, 2013 18.43 18.59 18.41 18.53 916,656 +0.03(+0.15%)
Jul 02, 2013 18.48 18.61 18.42 18.50 1,702,411 +0.02(+0.11%)
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.