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

64.07 USD +0.74 (+1.17%)
Streaming Delayed Price Updated: 1:18 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 121.87 121.87 120.53 120.55 968,182 -1.09(-0.90%)
Nov 29, 2016 121.35 121.98 121.21 121.64 763,432 +0.36(+0.30%)
Nov 28, 2016 121.61 121.77 121.19 121.28 717,776 -0.49(-0.40%)
Nov 25, 2016 121.58 121.77 121.49 121.77 233,183 +0.44(+0.36%)
Nov 23, 2016 121.33 121.33 121.33 0 -0.15(-0.12%)
Nov 22, 2016 121.54 121.61 121.08 121.48 1,088,454 +0.24(+0.20%)
Nov 21, 2016 120.69 121.29 120.44 121.24 609,438 +0.94(+0.78%)
Nov 18, 2016 120.90 120.96 120.19 120.30 761,261 -0.39(-0.32%)
Nov 17, 2016 120.04 120.69 119.87 120.69 627,800 +0.73(+0.61%)
Nov 16, 2016 119.21 119.97 119.14 119.96 909,750 +0.45(+0.38%)
Nov 15, 2016 119.08 119.63 118.90 119.51 934,471 +0.97(+0.82%)
Nov 14, 2016 119.71 119.71 118.19 118.54 609,460 -0.87(-0.73%)
Nov 11, 2016 119.23 119.69 118.85 119.41 700,726 -0.12(-0.10%)
Nov 10, 2016 120.87 120.93 118.55 119.53 1,160,363 -0.72(-0.60%)
Nov 09, 2016 118.54 120.55 118.33 120.25 1,463,098 +0.50(+0.42%)
Nov 08, 2016 118.92 120.09 118.76 119.75 553,744 +0.69(+0.58%)
Nov 07, 2016 118.19 119.10 118.07 119.06 509,377 +2.57(+2.21%)
Nov 04, 2016 116.36 117.26 116.12 116.49 981,480 -0.09(-0.08%)
Nov 03, 2016 117.38 117.49 116.40 116.58 473,364 -0.74(-0.63%)
Nov 02, 2016 117.94 118.26 117.12 117.32 1,264,441 -0.78(-0.66%)
Nov 01, 2016 119.30 119.30 117.31 118.10 889,862 -1.01(-0.85%)
Oct 31, 2016 119.48 119.50 119.02 119.11 422,251 -0.09(-0.08%)
Oct 28, 2016 119.36 120.03 118.88 119.20 764,255 -0.28(-0.23%)
Oct 27, 2016 120.48 120.48 119.38 119.48 433,800 -0.55(-0.46%)
Oct 26, 2016 120.05 120.45 119.71 120.03 478,649 -0.57(-0.47%)
Oct 25, 2016 121.11 121.11 120.52 120.60 625,344 -0.65(-0.54%)
Oct 24, 2016 121.06 121.35 121.06 121.25 402,292 +0.79(+0.66%)
Oct 21, 2016 119.92 120.52 119.77 120.46 620,020 +0.42(+0.35%)
Oct 20, 2016 120.18 120.39 119.66 120.04 520,975 -0.25(-0.21%)
Oct 19, 2016 120.26 120.45 120.00 120.29 470,332 +0.19(+0.16%)
Oct 18, 2016 120.29 120.50 119.96 120.10 565,985 +0.82(+0.69%)
Oct 17, 2016 119.70 119.78 119.21 119.28 467,202 -0.42(-0.35%)
Oct 14, 2016 120.13 120.52 119.68 119.70 544,384 +0.04(+0.03%)
Oct 13, 2016 119.23 119.99 118.68 119.66 780,421 -0.36(-0.30%)
Oct 12, 2016 119.94 120.33 119.61 120.02 552,281 +0.24(+0.20%)
Oct 11, 2016 121.13 121.15 119.34 119.78 597,587 -1.51(-1.24%)
Oct 10, 2016 120.70 121.62 121.24 121.29 386,047 +0.59(+0.49%)
Oct 07, 2016 121.41 121.42 120.23 120.70 451,056 -0.50(-0.41%)
Oct 06, 2016 120.97 121.38 120.62 121.20 482,035 +0.18(+0.15%)
Oct 05, 2016 121.15 121.33 120.98 121.02 1,318,497 +0.19(+0.16%)
Oct 04, 2016 121.55 121.64 120.43 120.83 602,209 -0.50(-0.41%)
Oct 03, 2016 121.44 121.45 120.92 121.33 674,301 -0.33(-0.27%)
Sep 30, 2016 121.42 122.04 121.07 121.66 412,818 +0.80(+0.66%)
Sep 29, 2016 121.93 122.09 120.58 120.86 545,323 -1.11(-0.91%)
Sep 28, 2016 121.83 122.05 121.27 121.97 473,817 +0.29(+0.24%)
Sep 27, 2016 120.79 121.69 120.60 121.68 384,514 +0.90(+0.75%)
Sep 26, 2016 121.22 121.28 120.66 120.78 450,985 -1.36(-1.11%)
Sep 23, 2016 122.57 122.62 122.10 122.14 331,199 -0.68(-0.55%)
Sep 22, 2016 122.55 122.99 122.50 122.82 418,201 +0.87(+0.71%)
Sep 21, 2016 121.22 122.06 120.49 121.95 538,064 +1.25(+1.04%)
Sep 20, 2016 121.05 121.23 120.58 120.70 389,612 +0.16(+0.13%)
Sep 19, 2016 121.12 121.44 120.33 120.54 379,066 -0.11(-0.09%)
Sep 16, 2016 120.70 120.82 120.25 120.65 429,209 -0.34(-0.28%)
Sep 15, 2016 119.65 121.18 119.49 120.99 601,717 +1.35(+1.13%)
Sep 14, 2016 119.43 120.29 119.26 119.64 610,359 +0.32(+0.27%)
Sep 13, 2016 120.10 120.25 118.94 119.32 865,315 -1.44(-1.19%)
Sep 12, 2016 118.44 120.97 118.37 120.76 1,222,714 +1.82(+1.53%)
Sep 09, 2016 121.13 121.13 118.94 118.94 935,102 -3.02(-2.48%)
Sep 08, 2016 122.31 122.37 121.75 121.96 427,141 -0.67(-0.55%)
Sep 07, 2016 122.60 122.72 122.20 122.63 334,888 -0.07(-0.06%)
Sep 06, 2016 122.39 122.70 122.03 122.70 515,283 +0.47(+0.38%)
Sep 02, 2016 122.23 122.23 122.23 122.23 326,300 +0.51(+0.42%)
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.