Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.41 36.70 36.37 36.60 1,881,843 +0.33(+0.91%)
Nov 29, 2017 36.53 36.54 36.13 36.26 2,382,192 -0.26(-0.72%)
Nov 28, 2017 36.38 36.54 36.31 36.53 1,846,927 +0.23(+0.63%)
Nov 27, 2017 36.31 36.35 36.25 36.30 1,105,987 +0.01(+0.03%)
Nov 24, 2017 36.24 36.29 36.21 36.29 549,244 +0.13(+0.37%)
Nov 22, 2017 36.20 36.24 36.12 36.16 1,221,603 -0.03(-0.09%)
Nov 21, 2017 36.02 36.21 35.99 36.19 1,447,083 +0.30(+0.84%)
Nov 20, 2017 35.87 35.92 35.84 35.88 1,602,814 +0.05(+0.15%)
Nov 17, 2017 35.92 35.94 35.81 35.83 2,462,980 -0.14(-0.40%)
Nov 16, 2017 35.79 36.03 35.78 35.98 1,768,872 +0.33(+0.93%)
Nov 15, 2017 35.72 35.77 35.58 35.64 3,504,368 -0.24(-0.66%)
Nov 14, 2017 35.84 35.90 35.71 35.88 1,552,006 -0.07(-0.19%)
Nov 13, 2017 35.82 35.99 35.78 35.95 1,382,309 +0.04(+0.10%)
Nov 10, 2017 35.82 35.93 35.79 35.91 3,716,650 +0.00(+0.01%)
Nov 09, 2017 35.89 35.94 35.63 35.91 2,456,575 -0.18(-0.50%)
Nov 08, 2017 35.98 36.10 35.94 36.09 1,716,970 +0.11(+0.29%)
Nov 07, 2017 35.97 36.02 35.88 35.99 6,134,183 +0.04(+0.11%)
Nov 06, 2017 35.86 35.98 35.86 35.94 1,758,782 +0.09(+0.24%)
Nov 03, 2017 35.72 35.86 35.63 35.86 1,983,114 +0.22(+0.61%)
Nov 02, 2017 35.62 35.66 35.47 35.64 2,042,290 +0.01(+0.04%)
Nov 01, 2017 35.76 35.76 35.56 35.63 1,756,536 +0.01(+0.02%)
Oct 31, 2017 35.63 35.66 35.55 35.62 2,723,746 +0.04(+0.11%)
Oct 30, 2017 35.68 35.50 35.58 6,457,382 -0.07(-0.20%)
Oct 27, 2017 35.37 35.68 35.37 35.65 1,950,057 +0.55(+1.58%)
Oct 26, 2017 35.13 35.18 35.06 35.10 2,494,003 +0.01(+0.03%)
Oct 25, 2017 35.16 35.23 34.90 35.08 1,830,931 -0.15(-0.42%)
Oct 24, 2017 35.25 35.27 35.16 35.23 1,346,715 +0.03(+0.10%)
Oct 23, 2017 35.45 35.45 35.18 35.20 2,672,975 -0.18(-0.50%)
Oct 20, 2017 35.37 35.40 35.31 35.38 2,737,092 +0.12(+0.35%)
Oct 19, 2017 35.14 35.25 35.05 35.25 1,981,409 -0.02(-0.07%)
Oct 18, 2017 35.32 35.33 35.24 35.28 2,206,036 +0.02(+0.06%)
Oct 17, 2017 35.19 35.27 35.18 35.26 1,593,560 +0.05(+0.15%)
Oct 16, 2017 35.21 35.22 35.12 35.20 2,515,060 +0.05(+0.14%)
Oct 13, 2017 35.19 35.20 35.13 35.15 2,507,570 +0.07(+0.21%)
Oct 12, 2017 35.02 35.15 35.02 35.08 4,017,307 +0.01(+0.02%)
Oct 11, 2017 34.97 35.08 34.96 35.07 3,342,964 +0.10(+0.30%)
Oct 10, 2017 35.04 35.06 34.87 34.97 13,203,926 +0.04(+0.12%)
Oct 09, 2017 35.00 35.01 34.90 34.93 1,181,484 -0.02(-0.06%)
Oct 06, 2017 34.86 34.95 34.85 34.95 1,293,407 +0.01(+0.04%)
Oct 05, 2017 34.75 34.93 34.75 34.93 1,430,492 +0.23(+0.65%)
Oct 04, 2017 34.65 34.72 34.59 34.71 3,382,962 +0.06(+0.17%)
Oct 03, 2017 34.59 34.66 34.57 34.65 2,186,758 +0.07(+0.20%)
Oct 02, 2017 34.53 34.63 34.46 34.58 2,734,464 +0.09(+0.27%)
Sep 29, 2017 34.34 34.50 34.31 34.48 2,125,211 +0.16(+0.48%)
Sep 28, 2017 34.24 34.33 34.20 34.32 2,388,776 +0.04(+0.12%)
Sep 27, 2017 34.35 34.10 34.28 5,581,732 +0.17(+0.51%)
Sep 26, 2017 34.16 34.22 34.05 34.11 4,725,260 -0.05(-0.14%)
Sep 25, 2017 34.30 34.30 34.06 34.16 2,855,812 -0.20(-0.59%)
Sep 22, 2017 34.31 34.39 34.29 34.36 2,806,509 -0.01(-0.03%)
Sep 21, 2017 34.46 34.47 34.33 34.37 1,495,081 -0.13(-0.38%)
Sep 20, 2017 34.53 34.55 34.30 34.50 1,738,247 -0.02(-0.06%)
Sep 19, 2017 34.56 34.57 34.47 34.52 1,254,397 +0.01(+0.03%)
Sep 18, 2017 34.55 34.60 34.43 34.51 1,112,520 +0.02(+0.06%)
Sep 15, 2017 34.46 34.53 34.41 34.49 1,328,596 +0.03(+0.08%)
Sep 14, 2017 34.42 34.50 34.37 34.46 1,504,448 -0.03(-0.09%)
Sep 13, 2017 34.45 34.49 34.42 34.49 1,270,929 -0.02(-0.05%)
Sep 12, 2017 34.51 34.54 34.40 34.51 1,513,873 +0.07(+0.20%)
Sep 11, 2017 34.30 34.46 34.30 34.44 1,879,729 +0.31(+0.92%)
Sep 08, 2017 34.18 34.22 34.09 34.12 2,306,361 -0.11(-0.33%)
Sep 07, 2017 34.20 34.26 34.12 34.24 1,875,549 +0.11(+0.32%)
Sep 06, 2017 34.14 34.18 33.98 34.13 3,134,988 +0.11(+0.31%)
Sep 05, 2017 34.14 34.20 33.84 34.02 2,913,575 -0.20(-0.58%)
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.