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 (%)
Apr 30, 2018 36.79 36.93 36.42 36.43 1,876,651 -0.24(-0.66%)
Apr 27, 2018 36.91 36.92 36.49 36.67 1,826,324 +0.03(+0.08%)
Apr 26, 2018 36.35 36.77 36.28 36.64 2,440,447 +0.59(+1.62%)
Apr 25, 2018 36.03 36.15 35.64 36.06 3,340,409 +0.06(+0.16%)
Apr 24, 2018 36.86 36.86 35.74 36.00 11,052,027 -0.71(-1.92%)
Apr 23, 2018 36.88 36.98 36.52 36.70 3,950,965 -0.06(-0.17%)
Apr 20, 2018 37.15 37.15 36.62 36.77 2,512,868 -0.40(-1.08%)
Apr 19, 2018 37.33 37.33 37.02 37.17 2,159,059 -0.30(-0.79%)
Apr 18, 2018 37.46 37.58 37.30 37.47 1,995,623 +0.05(+0.14%)
Apr 17, 2018 37.14 37.51 37.11 37.41 2,776,255 +0.59(+1.60%)
Apr 16, 2018 36.81 36.94 36.66 36.83 2,161,846 +0.29(+0.79%)
Apr 13, 2018 36.88 36.88 36.37 36.54 3,269,806 -0.11(-0.29%)
Apr 12, 2018 36.55 36.79 36.50 36.65 2,728,142 +0.34(+0.94%)
Apr 11, 2018 36.33 36.61 36.26 36.30 2,818,078 -0.22(-0.60%)
Apr 10, 2018 36.38 36.64 36.17 36.52 4,896,761 +0.64(+1.79%)
Apr 09, 2018 35.97 36.46 35.84 35.88 3,644,305 +0.18(+0.49%)
Apr 06, 2018 36.25 36.51 35.49 35.71 6,141,904 -0.87(-2.37%)
Apr 05, 2018 36.63 36.76 36.37 36.57 3,167,888 +0.23(+0.63%)
Apr 04, 2018 35.28 36.44 35.20 36.35 6,655,150 +0.45(+1.27%)
Apr 03, 2018 35.70 35.99 35.35 35.89 10,255,426 +0.43(+1.22%)
Apr 02, 2018 36.17 36.30 35.09 35.46 8,400,249 -0.88(-2.42%)
Mar 29, 2018 36.34 36.34 36.34 0 +0.56(+1.57%)
Mar 28, 2018 35.93 36.20 35.55 35.77 4,728,081 -0.19(-0.54%)
Mar 27, 2018 37.02 37.06 35.70 35.97 9,878,726 -0.89(-2.41%)
Mar 26, 2018 36.39 36.90 35.92 36.86 4,520,479 +1.12(+3.14%)
Mar 23, 2018 36.59 36.72 35.73 35.73 4,725,687 -0.82(-2.26%)
Mar 22, 2018 37.15 37.30 36.54 36.56 4,929,349 -0.99(-2.65%)
Mar 21, 2018 37.70 37.97 37.48 37.55 3,343,468 -0.18(-0.48%)
Mar 20, 2018 37.63 37.82 37.55 37.73 1,669,183 +0.13(+0.35%)
Mar 19, 2018 38.00 38.00 37.31 37.60 2,589,202 -0.59(-1.55%)
Mar 16, 2018 38.27 38.36 38.18 38.19 2,435,788 -0.01(-0.02%)
Mar 15, 2018 38.28 38.42 38.11 38.20 1,667,659 -0.02(-0.05%)
Mar 14, 2018 38.49 38.53 38.12 38.22 3,404,681 -0.12(-0.30%)
Mar 13, 2018 38.81 38.90 38.24 38.34 2,658,414 -0.29(-0.74%)
Mar 12, 2018 38.69 38.78 38.57 38.62 2,705,614 -0.01(-0.02%)
Mar 09, 2018 38.18 38.63 38.13 38.63 2,112,384 +0.69(+1.82%)
Mar 08, 2018 37.81 37.96 37.71 37.94 2,680,311 +0.21(+0.57%)
Mar 07, 2018 37.77 37.72 1,788,852 +0.10(+0.25%)
Mar 06, 2018 37.69 37.70 37.41 37.63 2,273,070 +0.10(+0.27%)
Mar 05, 2018 36.92 37.62 36.85 37.52 2,436,931 +0.42(+1.12%)
Mar 02, 2018 36.53 37.19 36.41 37.11 2,567,545 +0.23(+0.62%)
Mar 01, 2018 37.48 37.62 36.60 36.88 4,405,233 -0.57(-1.53%)
Feb 28, 2018 37.97 38.08 37.45 37.45 2,354,395 -0.34(-0.89%)
Feb 27, 2018 38.25 38.36 37.79 37.79 3,286,556 -0.45(-1.17%)
Feb 26, 2018 37.95 38.25 37.93 38.24 2,882,029 +0.45(+1.20%)
Feb 23, 2018 37.36 37.79 37.29 37.78 2,136,841 +0.62(+1.68%)
Feb 22, 2018 37.06 37.16 3,641,769 +0.06(+0.15%)
Feb 21, 2018 37.33 37.77 37.10 37.10 4,497,382 -0.14(-0.37%)
Feb 20, 2018 37.20 37.52 37.11 37.24 2,811,434 -0.10(-0.27%)
Feb 16, 2018 37.34 37.34 37.34 0 -0.02(-0.04%)
Feb 15, 2018 37.07 37.36 36.83 37.36 3,600,342 +0.56(+1.52%)
Feb 14, 2018 36.06 36.84 35.99 36.80 3,998,398 +0.55(+1.52%)
Feb 13, 2018 35.95 36.32 35.86 36.25 2,687,266 +0.12(+0.32%)
Feb 12, 2018 35.90 36.36 35.61 36.13 5,221,816 +0.54(+1.53%)
Feb 09, 2018 35.37 35.82 34.28 35.59 8,927,820 +0.64(+1.82%)
Feb 08, 2018 36.47 36.51 34.92 34.95 4,567,647 -1.44(-3.96%)
Feb 07, 2018 36.58 37.06 36.38 36.39 5,623,981 -0.29(-0.80%)
Feb 06, 2018 35.17 36.74 35.10 36.69 9,702,574 +0.36(+0.99%)
Feb 05, 2018 37.04 37.52 35.75 36.33 6,213,739 -1.05(-2.80%)
Feb 02, 2018 37.91 37.99 37.34 37.37 7,784,011 -0.76(-2.00%)
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.