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 (%)
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%)
Aug 03, 2015 26.60 26.60 26.34 26.50 4,742,394 -0.05(-0.18%)
Jul 31, 2015 26.65 26.66 26.51 26.55 2,712,298 -0.01(-0.03%)
Jul 30, 2015 26.47 26.59 26.34 26.56 2,900,772 +0.02(+0.08%)
Jul 29, 2015 26.41 26.57 26.38 26.54 13,020,450 +0.16(+0.59%)
Jul 28, 2015 26.21 26.41 26.07 26.38 3,504,541 +0.31(+1.20%)
Jul 27, 2015 26.11 26.18 26.01 26.07 3,579,881 -0.15(-0.57%)
Jul 24, 2015 26.53 26.53 26.17 26.22 1,758,317 -0.22(-0.85%)
Jul 23, 2015 26.62 26.63 26.39 26.44 3,061,692 -0.14(-0.52%)
Jul 22, 2015 26.46 26.65 26.46 26.58 3,667,391 -0.12(-0.46%)
Jul 21, 2015 26.78 26.81 26.65 26.70 3,457,663 -0.07(-0.26%)
Jul 20, 2015 26.75 26.85 26.70 26.77 2,180,859 +0.08(+0.30%)
Jul 17, 2015 26.62 26.70 26.59 26.69 2,026,116 +0.13(+0.49%)
Jul 16, 2015 26.48 26.57 26.44 26.56 1,535,579 +0.25(+0.95%)
Jul 15, 2015 26.32 26.41 26.25 26.31 1,766,508 +0.01(+0.04%)
Jul 14, 2015 26.18 26.36 26.18 26.30 1,315,122 +0.11(+0.43%)
Jul 13, 2015 26.06 26.20 26.06 26.19 2,133,616 +0.33(+1.27%)
Jul 10, 2015 25.76 25.92 25.72 25.86 3,513,229 +0.35(+1.37%)
Jul 09, 2015 25.74 25.83 25.50 25.51 3,071,563 +0.03(+0.11%)
Jul 08, 2015 25.69 25.77 25.46 25.48 3,504,417 -0.42(-1.61%)
Jul 07, 2015 25.79 25.92 25.44 25.90 5,561,293 +0.15(+0.59%)
Jul 06, 2015 25.59 25.87 25.58 25.75 1,701,181 -0.04(-0.17%)
Jul 02, 2015 25.89 25.79 25.79 25.79 1,933,297 -0.01(-0.05%)
Jul 01, 2015 25.86 25.86 25.69 25.81 3,570,490 +0.20(+0.77%)
Jun 30, 2015 25.76 25.76 25.52 25.61 3,365,195 +0.08(+0.33%)
Jun 29, 2015 25.86 25.98 25.50 25.52 3,540,895 -0.57(-2.18%)
Jun 26, 2015 26.19 26.22 26.00 26.09 2,007,058 -0.05(-0.19%)
Jun 25, 2015 26.27 26.30 26.12 26.14 1,885,898 -0.04(-0.16%)
Jun 24, 2015 26.34 26.41 26.19 26.19 2,414,718 -0.18(-0.69%)
Jun 23, 2015 26.40 26.42 26.31 26.37 3,061,042 +0.00(+0.00%)
Jun 22, 2015 26.37 26.46 26.34 26.37 2,236,745 +0.17(+0.64%)
Jun 19, 2015 26.28 26.31 26.17 26.20 8,325,427 -0.11(-0.41%)
Jun 18, 2015 26.06 26.38 26.06 26.31 2,597,893 +0.30(+1.15%)
Jun 17, 2015 25.99 26.08 25.84 26.01 2,361,268 +0.07(+0.26%)
Jun 16, 2015 25.77 25.96 25.76 25.94 2,924,411 +0.15(+0.56%)
Jun 15, 2015 25.69 25.83 25.61 25.79 3,440,947 -0.11(-0.41%)
Jun 12, 2015 25.97 26.00 25.86 25.90 4,542,636 -0.19(-0.73%)
Jun 11, 2015 26.11 26.17 26.06 26.09 1,544,591 +0.07(+0.28%)
Jun 10, 2015 25.80 26.08 25.76 26.02 4,681,003 +0.32(+1.24%)
Jun 09, 2015 25.72 25.77 25.57 25.70 2,751,907 -0.02(-0.09%)
Jun 08, 2015 25.89 25.92 25.71 25.72 3,267,248 -0.20(-0.79%)
Jun 05, 2015 25.95 26.01 25.81 25.93 2,492,051 -0.07(-0.27%)
Jun 04, 2015 26.15 26.20 25.94 26.00 2,522,117 -0.22(-0.82%)
Jun 03, 2015 26.25 26.29 26.15 26.21 2,038,297 +0.06(+0.23%)
Jun 02, 2015 26.13 26.26 26.01 26.15 2,417,497 -0.06(-0.24%)
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.