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 30, 2015 26.81 26.83 26.65 26.65 3,649,662 -0.13(-0.47%)
Oct 29, 2015 26.69 26.82 26.67 26.77 8,347,658 +0.04(+0.14%)
Oct 28, 2015 26.54 26.74 26.38 26.74 3,672,181 +0.26(+0.97%)
Oct 27, 2015 26.41 26.53 26.38 26.48 4,008,341 -0.01(-0.03%)
Oct 26, 2015 26.46 26.52 26.39 26.49 12,991,055 -0.01(-0.03%)
Oct 23, 2015 26.48 26.57 26.32 26.50 3,767,732 +0.43(+1.66%)
Oct 22, 2015 25.81 26.11 25.76 26.07 5,000,256 +0.39(+1.53%)
Oct 21, 2015 25.90 25.91 25.65 25.67 2,671,469 -0.15(-0.58%)
Oct 20, 2015 25.86 25.93 25.74 25.82 3,005,229 -0.07(-0.26%)
Oct 19, 2015 25.74 25.90 25.72 25.89 2,370,178 +0.08(+0.32%)
Oct 16, 2015 25.72 25.81 25.65 25.81 2,148,391 +0.13(+0.51%)
Oct 15, 2015 25.41 25.69 25.36 25.68 3,751,934 +0.37(+1.47%)
Oct 14, 2015 25.42 25.51 25.26 25.30 2,668,586 -0.11(-0.43%)
Oct 13, 2015 25.46 25.68 25.39 25.41 3,051,685 -0.19(-0.75%)
Oct 12, 2015 25.55 25.62 25.51 25.60 2,062,001 +0.06(+0.25%)
Oct 09, 2015 25.48 25.59 25.43 25.54 5,130,025 +0.09(+0.35%)
Oct 08, 2015 25.20 25.50 25.11 25.45 5,409,500 +0.19(+0.76%)
Oct 07, 2015 25.19 25.29 25.01 25.26 5,485,224 +0.19(+0.75%)
Oct 06, 2015 25.21 25.24 24.94 25.07 4,634,346 -0.14(-0.57%)
Oct 05, 2015 25.01 25.25 25.00 25.22 5,256,415 +0.38(+1.55%)
Oct 02, 2015 24.19 24.84 24.09 24.83 6,872,418 +0.37(+1.52%)
Oct 01, 2015 24.40 24.48 24.14 24.46 7,632,455 +0.12(+0.47%)
Sep 30, 2015 24.14 24.37 24.05 24.35 5,830,775 +0.50(+2.10%)
Sep 29, 2015 23.94 24.15 23.70 23.84 14,056,935 -0.04(-0.16%)
Sep 28, 2015 24.42 24.44 23.84 23.88 8,433,490 -0.67(-2.73%)
Sep 25, 2015 24.88 24.93 24.42 24.55 4,407,366 -0.09(-0.39%)
Sep 24, 2015 24.55 24.71 24.33 24.65 5,196,096 -0.10(-0.41%)
Sep 23, 2015 24.82 24.87 24.66 24.75 1,906,436 -0.02(-0.09%)
Sep 22, 2015 24.75 24.84 24.59 24.77 4,543,955 -0.32(-1.26%)
Sep 21, 2015 25.15 25.28 24.92 25.09 4,178,461 +0.09(+0.37%)
Sep 18, 2015 24.98 25.27 24.94 25.00 3,914,695 -0.35(-1.37%)
Sep 17, 2015 25.32 25.73 25.26 25.34 5,439,670 +0.02(+0.06%)
Sep 16, 2015 25.18 25.37 25.12 25.33 3,820,614 +0.18(+0.72%)
Sep 15, 2015 24.93 25.22 24.83 25.15 3,734,696 +0.31(+1.26%)
Sep 14, 2015 24.99 24.99 24.77 24.83 2,086,093 -0.10(-0.39%)
Sep 11, 2015 24.73 24.93 24.63 24.93 3,232,795 +0.14(+0.58%)
Sep 10, 2015 24.64 24.97 24.58 24.79 4,424,752 +0.16(+0.65%)
Sep 09, 2015 25.20 25.21 24.57 24.63 3,544,608 -0.33(-1.32%)
Sep 08, 2015 24.80 24.98 24.67 24.95 6,641,587 +0.60(+2.47%)
Sep 04, 2015 24.35 24.35 24.35 24.35 4,566,014 -0.34(-1.36%)
Sep 03, 2015 24.83 25.01 24.61 24.69 5,850,838 -0.04(-0.15%)
Sep 02, 2015 24.43 24.73 24.30 24.73 5,366,616 +0.54(+2.22%)
Sep 01, 2015 24.22 24.67 24.06 24.19 11,752,802 -0.73(-2.94%)
Aug 31, 2015 25.07 25.16 24.86 24.92 5,758,664 -0.27(-1.08%)
Aug 28, 2015 25.10 25.27 25.02 25.19 4,561,656 -0.02(-0.08%)
Aug 27, 2015 24.98 25.22 24.68 25.21 9,818,540 +0.59(+2.38%)
Aug 26, 2015 23.94 24.67 23.80 24.63 10,968,443 +0.92(+3.89%)
Aug 25, 2015 24.54 24.86 23.62 23.70 13,980,758 -0.14(-0.58%)
Aug 24, 2015 22.83 24.71 19.16 23.84 17,559,838 -1.02(-4.10%)
Aug 21, 2015 25.41 25.58 24.85 24.86 17,050,722 -0.87(-3.38%)
Aug 20, 2015 26.06 26.15 25.72 25.73 4,704,742 -0.59(-2.25%)
Aug 19, 2015 26.39 26.52 26.19 26.32 2,521,201 -0.17(-0.63%)
Aug 18, 2015 26.53 26.59 26.46 26.49 4,442,608 -0.07(-0.26%)
Aug 17, 2015 26.32 26.57 26.23 26.56 2,138,356 +0.18(+0.67%)
Aug 14, 2015 26.25 26.39 26.22 26.38 1,990,598 +0.09(+0.36%)
Aug 13, 2015 26.32 26.43 26.20 26.29 1,352,214 -0.01(-0.04%)
Aug 12, 2015 26.07 26.33 25.84 26.30 2,338,765 +0.05(+0.18%)
Aug 11, 2015 26.36 26.41 26.15 26.25 2,954,209 -0.25(-0.93%)
Aug 10, 2015 26.37 26.52 26.37 26.50 1,794,685 +0.28(+1.08%)
Aug 07, 2015 26.21 26.23 26.03 26.21 2,676,634 -0.02(-0.09%)
Aug 06, 2015 26.56 26.59 26.13 26.24 2,688,657 -0.30(-1.14%)
Aug 05, 2015 26.56 26.68 26.50 26.54 2,733,783 +0.09(+0.36%)
Aug 04, 2015 26.51 26.55 26.38 26.44 7,112,177 -0.06(-0.23%)
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.