Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.20 29.20 29.20 0 -0.19(-0.64%)
Dec 29, 2016 29.38 29.44 29.31 29.39 8,773,183 +0.02(+0.07%)
Dec 28, 2016 29.65 29.66 29.36 29.37 2,321,456 -0.23(-0.77%)
Dec 27, 2016 29.57 29.70 29.53 29.60 1,995,502 +0.08(+0.28%)
Dec 23, 2016 29.52 29.52 29.52 0 +0.04(+0.12%)
Dec 22, 2016 29.53 29.54 29.41 29.48 2,087,448 -0.07(-0.24%)
Dec 21, 2016 29.62 29.64 29.54 29.55 2,967,133 -0.18(-0.59%)
Dec 20, 2016 29.69 29.74 29.66 29.73 2,148,694 +0.11(+0.36%)
Dec 19, 2016 29.57 29.73 29.54 29.62 2,952,786 +0.10(+0.33%)
Dec 16, 2016 29.67 29.69 29.49 29.52 3,832,797 -0.07(-0.25%)
Dec 15, 2016 29.57 29.73 29.54 29.59 3,975,901 +0.08(+0.28%)
Dec 14, 2016 29.69 29.76 29.46 29.51 3,684,195 -0.18(-0.60%)
Dec 13, 2016 29.54 29.78 29.52 29.69 3,965,164 +0.25(+0.84%)
Dec 12, 2016 29.44 29.49 29.36 29.44 1,951,412 -0.05(-0.17%)
Dec 09, 2016 29.34 29.50 29.34 29.49 4,533,911 +0.20(+0.70%)
Dec 08, 2016 29.25 29.35 29.17 29.29 3,229,505 +0.06(+0.19%)
Dec 07, 2016 28.85 29.26 28.78 29.23 5,380,963 +0.35(+1.20%)
Dec 06, 2016 28.87 28.89 28.79 28.89 2,672,698 +0.06(+0.22%)
Dec 05, 2016 28.77 28.88 28.71 28.82 2,295,538 +0.18(+0.63%)
Dec 02, 2016 28.58 28.72 28.54 28.64 3,254,611 +0.06(+0.20%)
Dec 01, 2016 28.88 28.88 28.53 28.59 4,504,726 -0.29(-1.00%)
Nov 30, 2016 29.19 29.19 28.87 28.88 4,041,738 -0.26(-0.90%)
Nov 29, 2016 29.07 29.22 29.04 29.14 3,186,996 +0.09(+0.30%)
Nov 28, 2016 29.13 29.17 29.03 29.05 2,996,402 -0.12(-0.40%)
Nov 25, 2016 29.12 29.17 29.10 29.17 973,437 +0.11(+0.36%)
Nov 23, 2016 29.06 29.06 29.06 0 -0.04(-0.12%)
Nov 22, 2016 29.11 29.13 29.00 29.10 4,543,821 +0.06(+0.20%)
Nov 21, 2016 28.91 29.05 28.85 29.04 2,544,138 +0.23(+0.78%)
Nov 18, 2016 28.96 28.98 28.79 28.82 3,177,933 -0.09(-0.32%)
Nov 17, 2016 28.76 28.91 28.71 28.91 2,620,791 +0.17(+0.61%)
Nov 16, 2016 28.56 28.74 28.54 28.74 3,797,810 +0.11(+0.38%)
Nov 15, 2016 28.53 28.66 28.48 28.63 3,901,009 +0.23(+0.82%)
Nov 14, 2016 28.68 28.68 28.31 28.40 2,544,230 -0.21(-0.73%)
Nov 11, 2016 28.56 28.67 28.47 28.60 2,925,225 -0.03(-0.10%)
Nov 10, 2016 28.95 28.97 28.40 28.63 4,844,010 -0.17(-0.60%)
Nov 09, 2016 28.40 28.88 28.35 28.81 6,107,796 +0.12(+0.42%)
Nov 08, 2016 28.49 28.77 28.45 28.69 2,311,640 +0.17(+0.58%)
Nov 07, 2016 28.31 28.53 28.28 28.52 2,126,427 +0.62(+2.21%)
Nov 04, 2016 27.87 28.09 27.82 27.90 4,097,251 -0.02(-0.08%)
Nov 03, 2016 28.12 28.14 27.88 27.93 1,976,088 -0.18(-0.63%)
Nov 02, 2016 28.25 28.33 28.06 28.10 5,278,490 -0.19(-0.66%)
Nov 01, 2016 28.58 28.58 28.10 28.29 3,714,786 -0.24(-0.85%)
Oct 31, 2016 28.62 28.63 28.51 28.53 1,762,714 -0.02(-0.08%)
Oct 28, 2016 28.59 28.75 28.48 28.55 3,190,431 -0.07(-0.23%)
Oct 27, 2016 28.86 28.86 28.60 28.62 1,810,926 -0.13(-0.46%)
Oct 26, 2016 28.76 28.85 28.67 28.75 1,998,151 -0.14(-0.47%)
Oct 25, 2016 29.01 29.01 28.87 28.89 2,610,538 -0.16(-0.54%)
Oct 24, 2016 29.00 29.07 29.00 29.04 1,679,393 +0.19(+0.66%)
Oct 21, 2016 28.73 28.87 28.69 28.86 2,588,313 +0.10(+0.35%)
Oct 20, 2016 28.79 28.84 28.66 28.76 2,174,843 -0.06(-0.21%)
Oct 19, 2016 28.81 28.85 28.75 28.82 1,963,431 +0.05(+0.16%)
Oct 18, 2016 28.82 28.87 28.74 28.77 2,362,740 +0.20(+0.69%)
Oct 17, 2016 28.67 28.69 28.56 28.57 1,950,364 -0.10(-0.35%)
Oct 14, 2016 28.78 28.87 28.67 28.67 2,272,566 +0.01(+0.03%)
Oct 13, 2016 28.56 28.74 28.43 28.66 3,257,917 -0.09(-0.30%)
Oct 12, 2016 28.73 28.82 28.65 28.75 2,305,532 +0.06(+0.20%)
Oct 11, 2016 29.02 29.02 28.59 28.69 2,494,665 -0.36(-1.24%)
Oct 10, 2016 28.91 29.13 29.04 29.05 1,611,578 +0.14(+0.49%)
Oct 07, 2016 29.08 29.09 28.80 28.91 1,882,962 -0.12(-0.41%)
Oct 06, 2016 28.98 29.08 28.89 29.03 2,012,286 +0.04(+0.15%)
Oct 05, 2016 29.02 29.06 28.98 28.99 5,504,150 +0.05(+0.16%)
Oct 04, 2016 29.12 29.14 28.85 28.94 2,513,960 -0.12(-0.41%)
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.