Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 27.90 28.03 27.86 27.97 2,075,593 +0.09(+0.31%)
Jul 29, 2016 27.84 27.96 27.79 27.89 2,108,914 +0.05(+0.19%)
Jul 28, 2016 27.76 27.87 27.68 27.83 2,906,682 +0.09(+0.32%)
Jul 27, 2016 27.82 27.82 27.61 27.75 3,419,137 +0.06(+0.21%)
Jul 26, 2016 27.71 27.77 27.59 27.69 2,431,590 -0.03(-0.12%)
Jul 25, 2016 27.75 27.75 27.63 27.72 1,866,437 -0.04(-0.15%)
Jul 22, 2016 27.67 27.78 27.61 27.76 1,628,674 +0.11(+0.38%)
Jul 21, 2016 27.76 27.78 27.58 27.65 2,317,615 -0.12(-0.44%)
Jul 20, 2016 27.69 27.81 27.67 27.78 2,691,954 +0.20(+0.72%)
Jul 19, 2016 27.54 27.59 27.52 27.58 1,668,270 -0.05(-0.17%)
Jul 18, 2016 27.54 27.64 27.53 27.62 1,979,825 +0.11(+0.38%)
Jul 15, 2016 27.62 27.73 27.47 27.52 2,088,057 -0.04(-0.13%)
Jul 14, 2016 27.60 27.61 27.49 27.56 2,041,787 +0.14(+0.53%)
Jul 13, 2016 27.45 27.51 27.38 27.41 2,234,473 -0.03(-0.10%)
Jul 12, 2016 27.43 27.48 27.37 27.44 5,753,385 +0.14(+0.53%)
Jul 11, 2016 27.28 27.39 27.25 27.29 2,308,947 +0.08(+0.31%)
Jul 08, 2016 27.01 27.24 26.81 27.21 2,680,500 +0.40(+1.50%)
Jul 07, 2016 26.84 26.90 26.71 26.81 2,284,124 -0.00(-0.01%)
Jul 06, 2016 26.58 26.82 26.51 26.81 3,795,872 +0.15(+0.57%)
Jul 05, 2016 26.62 26.69 26.54 26.66 4,892,858 -0.08(-0.28%)
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.