Skip to main content

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

84.59 -0.11 (-0.13%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.69 35.69 35.69 0 -0.16(-0.46%)
Dec 28, 2017 35.88 35.89 35.81 35.85 1,304,901 +0.07(+0.18%)
Dec 27, 2017 35.76 35.85 35.74 35.79 1,351,387 +0.05(+0.15%)
Dec 26, 2017 35.73 35.74 35.64 35.73 2,343,766 -0.09(-0.25%)
Dec 22, 2017 35.85 35.85 35.75 35.82 1,709,899 -0.03(-0.09%)
Dec 21, 2017 35.98 36.00 35.83 35.86 2,901,004 -0.04(-0.10%)
Dec 20, 2017 36.07 36.08 35.82 35.89 2,294,254 -0.05(-0.14%)
Dec 19, 2017 36.07 36.08 35.88 35.94 2,044,158 -0.12(-0.34%)
Dec 18, 2017 36.05 36.11 36.03 36.07 2,368,133 +0.22(+0.61%)
Dec 15, 2017 35.68 35.90 35.66 35.85 9,378,567 +0.31(+0.87%)
Dec 14, 2017 35.69 35.72 35.53 35.54 1,614,175 -0.10(-0.27%)
Dec 13, 2017 35.64 35.74 35.62 35.64 1,758,430 +0.04(+0.12%)
Dec 12, 2017 35.66 35.69 35.56 35.59 1,490,361 +0.01(+0.03%)
Dec 11, 2017 35.47 35.59 35.45 35.58 2,314,527 +0.14(+0.40%)
Dec 08, 2017 35.41 35.48 35.38 35.44 6,701,390 +0.18(+0.50%)
Dec 07, 2017 35.12 35.30 35.10 35.26 1,578,952 +0.15(+0.42%)
Dec 06, 2017 35.07 35.16 34.95 35.11 2,927,065 +0.07(+0.21%)
Dec 05, 2017 35.04 35.35 35.03 35.04 7,288,832 -0.07(-0.19%)
Dec 04, 2017 35.58 35.58 35.10 35.11 7,624,239 -0.23(-0.65%)
Dec 01, 2017 35.36 35.47 35.06 35.34 3,738,289 -0.10(-0.28%)
Nov 30, 2017 35.26 35.54 35.22 35.44 1,943,346 +0.32(+0.91%)
Nov 29, 2017 35.37 35.39 34.99 35.12 2,460,048 -0.26(-0.72%)
Nov 28, 2017 35.22 35.38 35.16 35.37 1,907,289 +0.22(+0.63%)
Nov 27, 2017 35.16 35.20 35.11 35.15 1,142,134 +0.01(+0.03%)
Nov 24, 2017 35.10 35.14 35.06 35.14 567,195 +0.13(+0.37%)
Nov 22, 2017 35.05 35.09 34.98 35.01 1,261,528 -0.03(-0.09%)
Nov 21, 2017 34.88 35.06 34.85 35.04 1,494,377 +0.29(+0.84%)
Nov 20, 2017 34.74 34.78 34.71 34.75 1,655,198 +0.05(+0.15%)
Nov 17, 2017 34.79 34.80 34.68 34.70 2,543,476 -0.14(-0.40%)
Nov 16, 2017 34.66 34.89 34.65 34.84 1,826,683 +0.32(+0.93%)
Nov 15, 2017 34.59 34.63 34.45 34.52 3,618,899 -0.23(-0.66%)
Nov 14, 2017 34.70 34.76 34.58 34.74 1,602,729 -0.07(-0.19%)
Nov 13, 2017 34.69 34.85 34.64 34.81 1,427,486 +0.03(+0.10%)
Nov 10, 2017 34.69 34.79 34.66 34.78 3,838,119 +0.00(+0.01%)
Nov 09, 2017 34.75 34.80 34.50 34.77 2,536,861 -0.17(-0.50%)
Nov 08, 2017 34.84 34.96 34.80 34.95 1,773,085 +0.10(+0.29%)
Nov 07, 2017 34.84 34.88 34.75 34.85 6,334,663 +0.04(+0.11%)
Nov 06, 2017 34.73 34.84 34.73 34.81 1,816,263 +0.08(+0.24%)
Nov 03, 2017 34.59 34.73 34.50 34.72 2,047,927 +0.21(+0.61%)
Nov 02, 2017 34.50 34.53 34.35 34.51 2,109,037 +0.01(+0.04%)
Nov 01, 2017 34.63 34.63 34.43 34.50 1,813,944 +0.01(+0.02%)
Oct 31, 2017 34.50 34.53 34.43 34.49 2,812,764 +0.04(+0.11%)
Oct 30, 2017 34.55 34.37 34.45 6,668,425 -0.07(-0.20%)
Oct 27, 2017 34.25 34.55 34.25 34.52 2,013,789 +0.54(+1.58%)
Oct 26, 2017 34.02 34.06 33.95 33.99 2,575,513 +0.01(+0.03%)
Oct 25, 2017 34.05 34.11 33.80 33.97 1,890,770 -0.14(-0.42%)
Oct 24, 2017 34.14 34.15 34.04 34.12 1,390,728 +0.03(+0.10%)
Oct 23, 2017 34.33 34.33 34.06 34.09 2,760,334 -0.17(-0.50%)
Oct 20, 2017 34.25 34.28 34.19 34.26 2,826,547 +0.12(+0.35%)
Oct 19, 2017 34.03 34.14 33.94 34.14 2,046,166 -0.02(-0.07%)
Oct 18, 2017 34.20 34.21 34.13 34.16 2,278,134 +0.02(+0.06%)
Oct 17, 2017 34.08 34.15 34.07 34.14 1,645,641 +0.05(+0.15%)
Oct 16, 2017 34.10 34.11 34.01 34.09 2,597,259 +0.05(+0.14%)
Oct 13, 2017 34.08 34.09 34.02 34.04 2,589,523 +0.07(+0.21%)
Oct 12, 2017 33.91 34.04 33.91 33.97 4,148,602 +0.01(+0.02%)
Oct 11, 2017 33.86 33.97 33.85 33.96 3,452,220 +0.10(+0.30%)
Oct 10, 2017 33.93 33.95 33.77 33.86 13,635,461 +0.04(+0.12%)
Oct 09, 2017 33.89 33.90 33.79 33.82 1,220,098 -0.02(-0.06%)
Oct 06, 2017 33.75 33.84 33.74 33.84 1,335,678 +0.01(+0.04%)
Oct 05, 2017 33.65 33.83 33.65 33.83 1,477,244 +0.22(+0.65%)
Oct 04, 2017 33.55 33.62 33.49 33.61 3,493,525 +0.06(+0.17%)
Oct 03, 2017 33.50 33.56 33.48 33.55 2,258,227 +0.07(+0.20%)
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.