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 (%)
Apr 28, 2017 31.08 31.11 30.97 31.00 2,022,955 -0.00(-0.01%)
Apr 27, 2017 30.97 31.04 30.94 31.00 2,278,624 +0.08(+0.25%)
Apr 26, 2017 30.97 31.03 30.91 30.93 2,787,765 -0.02(-0.06%)
Apr 25, 2017 30.85 31.00 30.83 30.94 2,760,987 +0.20(+0.64%)
Apr 24, 2017 30.66 30.78 30.66 30.75 8,296,839 +0.30(+0.99%)
Apr 21, 2017 30.48 30.49 30.37 30.45 6,356,379 -0.04(-0.12%)
Apr 20, 2017 30.34 30.54 30.30 30.48 5,566,996 +0.23(+0.76%)
Apr 19, 2017 30.35 30.41 30.21 30.25 2,230,751 -0.01(-0.03%)
Apr 18, 2017 30.23 30.34 30.18 30.26 1,908,347 -0.06(-0.21%)
Apr 17, 2017 30.12 30.33 30.12 30.33 2,167,642 +0.27(+0.88%)
Apr 13, 2017 30.17 30.29 30.06 30.06 2,511,798 -0.15(-0.51%)
Apr 12, 2017 30.30 30.31 30.18 30.21 2,304,767 -0.12(-0.39%)
Apr 11, 2017 30.33 30.37 30.12 30.33 3,512,317 -0.04(-0.14%)
Apr 10, 2017 30.39 30.49 30.31 30.37 2,269,353 +0.01(+0.05%)
Apr 07, 2017 30.38 30.46 30.30 30.36 1,850,104 -0.02(-0.05%)
Apr 06, 2017 30.37 30.45 30.30 30.38 2,278,386 +0.04(+0.14%)
Apr 05, 2017 30.48 30.65 30.30 30.33 10,817,814 -0.07(-0.24%)
Apr 04, 2017 30.36 30.41 30.30 30.41 4,097,356 +0.01(+0.05%)
Apr 03, 2017 30.43 30.48 30.22 30.39 10,513,220 -0.01(-0.03%)
Mar 31, 2017 30.41 30.50 30.38 30.40 2,200,239 -0.03(-0.11%)
Mar 30, 2017 30.40 30.49 30.36 30.44 2,194,944 +0.04(+0.12%)
Mar 29, 2017 30.30 30.42 30.27 30.40 1,953,036 +0.06(+0.21%)
Mar 28, 2017 30.11 30.40 30.08 30.34 4,327,359 +0.18(+0.61%)
Mar 27, 2017 29.93 30.19 29.88 30.15 4,534,204 -0.01(-0.05%)
Mar 24, 2017 30.24 30.30 30.05 30.17 3,003,427 -0.00(-0.02%)
Mar 23, 2017 30.18 30.32 30.12 30.17 3,206,094 -0.06(-0.21%)
Mar 22, 2017 30.14 30.27 30.06 30.23 5,726,493 +0.10(+0.34%)
Mar 21, 2017 30.55 30.60 30.10 30.13 4,194,818 -0.33(-1.09%)
Mar 20, 2017 30.48 30.53 30.40 30.46 4,425,294 +0.00(+0.00%)
Mar 17, 2017 30.53 30.57 30.46 30.46 1,469,174 -0.01(-0.02%)
Mar 16, 2017 30.56 30.56 30.40 30.47 5,513,037 -0.04(-0.13%)
Mar 15, 2017 30.31 30.58 30.29 30.51 3,090,875 +0.26(+0.85%)
Mar 14, 2017 30.29 30.29 30.18 30.25 2,172,096 -0.09(-0.30%)
Mar 13, 2017 30.32 30.36 30.27 30.34 1,686,958 +0.04(+0.14%)
Mar 10, 2017 30.34 30.35 30.19 30.30 1,695,144 +0.11(+0.36%)
Mar 09, 2017 30.16 30.23 30.06 30.19 1,961,036 +0.02(+0.07%)
Mar 08, 2017 30.20 30.27 30.14 30.17 3,442,278 -0.02(-0.07%)
Mar 07, 2017 30.18 30.28 30.15 30.19 2,182,036 -0.05(-0.17%)
Mar 06, 2017 30.20 30.29 30.14 30.24 1,812,038 -0.06(-0.20%)
Mar 03, 2017 30.25 30.31 30.18 30.30 3,970,801 +0.04(+0.13%)
Mar 02, 2017 30.40 30.40 30.24 30.27 2,741,113 -0.16(-0.53%)
Mar 01, 2017 30.26 30.48 30.24 30.43 4,235,859 +0.37(+1.24%)
Feb 28, 2017 30.10 30.12 30.00 30.05 2,342,975 -0.07(-0.24%)
Feb 27, 2017 30.08 30.15 30.02 30.12 1,988,369 +0.04(+0.12%)
Feb 24, 2017 29.89 30.09 29.88 30.09 2,793,093 +0.09(+0.31%)
Feb 23, 2017 30.08 30.09 29.89 30.00 2,014,530 -0.03(-0.09%)
Feb 22, 2017 29.99 30.04 29.95 30.02 1,829,041 +0.00(+0.01%)
Feb 21, 2017 29.95 30.05 29.91 30.02 1,761,713 +0.15(+0.49%)
Feb 17, 2017 29.87 29.87 29.87 0 +0.05(+0.18%)
Feb 16, 2017 29.84 29.86 29.71 29.82 3,844,535 -0.01(-0.03%)
Feb 15, 2017 29.67 29.86 29.65 29.83 2,243,079 +0.16(+0.54%)
Feb 14, 2017 29.55 29.68 29.50 29.67 2,241,694 +0.09(+0.31%)
Feb 13, 2017 29.52 29.61 29.49 29.58 3,587,021 +0.14(+0.48%)
Feb 10, 2017 29.38 29.47 29.36 29.44 2,580,808 +0.11(+0.37%)
Feb 09, 2017 29.22 29.37 29.21 29.33 2,501,639 +0.14(+0.47%)
Feb 08, 2017 29.10 29.21 29.06 29.19 2,361,544 +0.06(+0.21%)
Feb 07, 2017 29.14 29.20 29.10 29.13 2,927,341 +0.04(+0.13%)
Feb 06, 2017 29.07 29.10 29.03 29.09 2,068,324 -0.03(-0.10%)
Feb 03, 2017 29.04 29.13 29.03 29.12 1,983,972 +0.16(+0.54%)
Feb 02, 2017 28.89 29.02 28.86 28.96 2,394,138 +0.03(+0.10%)
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.