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 31, 2016 27.41 27.42 27.31 27.33 1,840,481 -0.02(-0.08%)
Oct 28, 2016 27.38 27.54 27.27 27.35 3,331,187 -0.06(-0.23%)
Oct 27, 2016 27.64 27.64 27.39 27.41 1,890,820 -0.13(-0.46%)
Oct 26, 2016 27.54 27.63 27.46 27.54 2,086,305 -0.13(-0.47%)
Oct 25, 2016 27.79 27.79 27.65 27.67 2,725,710 -0.15(-0.54%)
Oct 24, 2016 27.77 27.84 27.77 27.82 1,753,485 +0.18(+0.66%)
Oct 21, 2016 27.51 27.65 27.48 27.64 2,702,504 +0.10(+0.35%)
Oct 20, 2016 27.57 27.62 27.45 27.54 2,270,793 -0.06(-0.21%)
Oct 19, 2016 27.59 27.63 27.53 27.60 2,050,053 +0.04(+0.16%)
Oct 18, 2016 27.60 27.65 27.52 27.55 2,466,980 +0.19(+0.69%)
Oct 17, 2016 27.46 27.48 27.35 27.37 2,036,411 -0.10(-0.35%)
Oct 14, 2016 27.56 27.65 27.46 27.46 2,372,827 +0.01(+0.03%)
Oct 13, 2016 27.35 27.53 27.23 27.45 3,401,650 -0.08(-0.30%)
Oct 12, 2016 27.52 27.61 27.44 27.54 2,407,248 +0.06(+0.20%)
Oct 11, 2016 27.79 27.79 27.38 27.48 2,604,725 -0.35(-1.25%)
Oct 10, 2016 27.69 27.90 27.82 27.83 1,682,677 +0.14(+0.49%)
Oct 07, 2016 27.85 27.86 27.58 27.69 1,966,034 -0.11(-0.41%)
Oct 06, 2016 27.75 27.85 27.67 27.81 2,101,064 +0.04(+0.15%)
Oct 05, 2016 27.79 27.84 27.76 27.76 5,746,983 +0.04(+0.16%)
Oct 04, 2016 27.89 27.91 27.63 27.72 2,624,871 -0.11(-0.41%)
Oct 03, 2016 27.86 27.86 27.74 27.84 2,939,101 -0.08(-0.27%)
Sep 30, 2016 27.86 28.00 27.78 27.91 1,799,365 +0.18(+0.66%)
Sep 29, 2016 27.97 28.01 27.66 27.73 2,376,920 -0.25(-0.91%)
Sep 28, 2016 27.95 28.00 27.82 27.98 2,065,244 +0.07(+0.24%)
Sep 27, 2016 27.71 27.92 27.67 27.92 1,675,995 +0.21(+0.74%)
Sep 26, 2016 27.81 27.82 27.68 27.71 1,965,725 -0.22(-0.78%)
Sep 23, 2016 28.03 28.04 27.92 27.93 1,448,456 -0.16(-0.55%)
Sep 22, 2016 28.02 28.12 28.01 28.08 1,828,948 +0.20(+0.71%)
Sep 21, 2016 27.72 27.91 27.55 27.88 2,353,153 +0.29(+1.04%)
Sep 20, 2016 27.68 27.72 27.57 27.60 1,703,918 +0.04(+0.13%)
Sep 19, 2016 27.69 27.77 27.51 27.56 1,657,796 -0.03(-0.09%)
Sep 16, 2016 27.60 27.63 27.50 27.59 1,877,090 -0.08(-0.28%)
Sep 15, 2016 27.36 27.71 27.32 27.67 2,631,532 +0.31(+1.13%)
Sep 14, 2016 27.31 27.51 27.27 27.36 2,669,326 +0.07(+0.27%)
Sep 13, 2016 27.46 27.50 27.20 27.28 3,784,344 -0.33(-1.19%)
Sep 12, 2016 27.08 27.66 27.07 27.61 5,347,383 +0.42(+1.53%)
Sep 09, 2016 27.70 27.70 27.20 27.20 4,089,548 -0.69(-2.48%)
Sep 08, 2016 27.97 27.98 27.84 27.89 1,868,046 -0.15(-0.55%)
Sep 07, 2016 28.03 28.06 27.94 28.04 1,464,589 -0.02(-0.06%)
Sep 06, 2016 27.99 28.06 27.90 28.06 2,253,524 +0.11(+0.38%)
Sep 02, 2016 27.95 27.95 27.95 27.95 1,427,031 +0.12(+0.42%)
Sep 01, 2016 27.81 27.85 27.66 27.83 2,913,500 +0.04(+0.15%)
Aug 31, 2016 27.84 27.84 27.71 27.79 1,935,951 -0.07(-0.26%)
Aug 30, 2016 27.94 27.96 27.79 27.86 1,514,857 -0.08(-0.30%)
Aug 29, 2016 27.90 27.99 27.89 27.95 1,884,022 +0.09(+0.32%)
Aug 26, 2016 27.92 28.08 27.72 27.86 2,608,156 -0.02(-0.07%)
Aug 25, 2016 27.88 27.97 27.83 27.88 2,325,015 -0.04(-0.16%)
Aug 24, 2016 28.10 28.10 27.85 27.92 1,853,019 -0.17(-0.60%)
Aug 23, 2016 28.12 28.18 28.09 28.09 2,636,474 +0.06(+0.22%)
Aug 22, 2016 28.00 28.07 27.95 28.03 1,458,672 +0.01(+0.02%)
Aug 19, 2016 27.99 28.04 27.91 28.02 1,320,460 -0.00(-0.01%)
Aug 18, 2016 28.01 28.05 27.96 28.02 1,182,817 +0.02(+0.07%)
Aug 17, 2016 27.97 28.02 27.83 28.00 2,142,571 +0.04(+0.14%)
Aug 16, 2016 28.09 28.10 27.96 27.96 1,591,203 -0.19(-0.67%)
Aug 15, 2016 28.13 28.20 28.08 28.15 2,663,497 +0.08(+0.27%)
Aug 12, 2016 28.07 28.10 28.01 28.08 1,873,303 -0.04(-0.13%)
Aug 11, 2016 28.07 28.14 28.02 28.11 1,371,187 +0.11(+0.40%)
Aug 10, 2016 28.05 28.06 27.95 28.00 1,994,611 -0.03(-0.11%)
Aug 09, 2016 28.00 28.11 27.99 28.03 2,465,099 +0.04(+0.13%)
Aug 08, 2016 28.07 28.08 27.95 28.00 1,845,873 -0.05(-0.20%)
Aug 05, 2016 27.95 28.07 27.92 28.05 1,791,035 +0.18(+0.64%)
Aug 04, 2016 27.85 27.91 27.77 27.87 1,795,483 +0.06(+0.21%)
Aug 03, 2016 27.76 27.82 27.72 27.81 2,592,049 +0.03(+0.11%)
Aug 02, 2016 27.94 27.96 27.67 27.78 2,747,011 -0.19(-0.68%)
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.