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 (%)
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%)
Feb 01, 2017 29.00 29.03 28.84 28.93 3,425,319 +0.06(+0.19%)
Jan 31, 2017 28.83 28.88 28.74 28.88 3,898,034 -0.05(-0.16%)
Jan 30, 2017 29.01 29.01 28.78 28.92 3,493,849 -0.18(-0.61%)
Jan 27, 2017 29.12 29.13 29.05 29.10 3,349,270 +0.03(+0.09%)
Jan 26, 2017 29.10 29.12 29.04 29.08 2,175,760 -0.01(-0.03%)
Jan 25, 2017 28.98 29.09 28.97 29.09 2,601,730 +0.22(+0.77%)
Jan 24, 2017 28.73 28.91 28.70 28.86 2,381,008 +0.15(+0.52%)
Jan 23, 2017 28.71 28.76 28.58 28.71 6,915,999 -0.02(-0.06%)
Jan 20, 2017 28.78 28.81 28.67 28.73 3,013,659 +0.08(+0.27%)
Jan 19, 2017 28.74 28.77 28.59 28.66 3,887,790 -0.05(-0.18%)
Jan 18, 2017 28.68 28.71 28.62 28.71 3,302,374 +0.07(+0.23%)
Jan 17, 2017 28.63 28.68 28.58 28.64 4,838,347 -0.06(-0.19%)
Jan 13, 2017 28.70 28.70 28.70 0 +0.06(+0.22%)
Jan 12, 2017 28.60 28.66 28.43 28.64 2,467,765 -0.04(-0.13%)
Jan 11, 2017 28.60 28.68 28.49 28.67 2,695,519 +0.07(+0.24%)
Jan 10, 2017 28.63 28.73 28.57 28.60 3,704,453 -0.03(-0.12%)
Jan 09, 2017 28.65 28.69 28.61 28.64 2,566,879 -0.02(-0.07%)
Jan 06, 2017 28.52 28.72 28.44 28.66 3,776,912 +0.18(+0.61%)
Jan 05, 2017 28.40 28.50 28.40 28.48 3,347,425 +0.05(+0.18%)
Jan 04, 2017 28.30 28.46 28.30 28.43 14,835,425 +0.18(+0.64%)
Jan 03, 2017 28.22 28.35 28.11 28.25 5,561,093 +0.19(+0.69%)
Dec 30, 2016 28.06 28.06 28.06 0 -0.18(-0.64%)
Dec 29, 2016 28.23 28.29 28.16 28.24 9,131,720 +0.02(+0.07%)
Dec 28, 2016 28.49 28.50 28.20 28.22 2,416,328 -0.22(-0.77%)
Dec 27, 2016 28.41 28.53 28.37 28.44 2,077,053 +0.08(+0.28%)
Dec 23, 2016 28.36 28.36 28.36 0 +0.03(+0.12%)
Dec 22, 2016 28.37 28.38 28.25 28.32 2,172,756 -0.07(-0.24%)
Dec 21, 2016 28.45 28.47 28.38 28.39 3,088,392 -0.08(-0.28%)
Dec 20, 2016 28.43 28.48 28.41 28.47 2,243,490 +0.10(+0.36%)
Dec 19, 2016 28.32 28.47 28.29 28.37 3,083,057 +0.09(+0.33%)
Dec 16, 2016 28.41 28.44 28.25 28.27 4,001,892 -0.07(-0.25%)
Dec 15, 2016 28.32 28.48 28.29 28.34 4,151,310 +0.08(+0.28%)
Dec 14, 2016 28.43 28.51 28.21 28.27 3,846,734 -0.17(-0.60%)
Dec 13, 2016 28.29 28.52 28.27 28.43 4,140,099 +0.24(+0.84%)
Dec 12, 2016 28.20 28.24 28.12 28.20 2,037,505 -0.05(-0.17%)
Dec 09, 2016 28.10 28.26 28.10 28.25 4,733,938 +0.20(+0.70%)
Dec 08, 2016 28.02 28.11 27.94 28.05 3,371,985 +0.05(+0.19%)
Dec 07, 2016 27.63 28.02 27.57 28.00 5,618,361 +0.33(+1.20%)
Dec 06, 2016 27.65 27.67 27.57 27.67 2,790,612 +0.06(+0.22%)
Dec 05, 2016 27.56 27.66 27.49 27.61 2,396,813 +0.17(+0.63%)
Dec 02, 2016 27.37 27.50 27.33 27.43 3,398,198 +0.05(+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.