Skip to main content

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

84.56 -0.14 (-0.17%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.76 39.97 39.75 39.82 2,419,737 +0.00(+0.00%)
Feb 27, 2019 39.65 39.86 39.50 39.82 2,499,569 +0.05(+0.12%)
Feb 26, 2019 39.67 39.90 39.67 39.77 3,272,304 +0.01(+0.04%)
Feb 25, 2019 39.94 40.01 39.74 39.76 2,863,566 +0.03(+0.08%)
Feb 22, 2019 39.48 39.75 39.48 39.72 2,604,238 +0.35(+0.89%)
Feb 21, 2019 39.37 39.47 39.21 39.37 3,916,739 -0.10(-0.25%)
Feb 20, 2019 39.45 39.53 39.28 39.47 3,702,202 +0.04(+0.10%)
Feb 19, 2019 39.28 39.54 39.25 39.43 3,566,850 +0.04(+0.09%)
Feb 15, 2019 39.34 39.40 39.20 39.40 2,703,653 +0.35(+0.91%)
Feb 14, 2019 38.91 39.19 38.82 39.04 3,142,684 -0.02(-0.05%)
Feb 13, 2019 39.10 39.21 39.01 39.06 3,628,483 +0.09(+0.23%)
Feb 12, 2019 38.69 39.02 38.69 38.97 5,031,984 +0.51(+1.33%)
Feb 11, 2019 38.54 38.63 38.37 38.46 2,968,540 +0.03(+0.09%)
Feb 08, 2019 38.04 38.43 38.04 38.43 4,842,970 +0.13(+0.35%)
Feb 07, 2019 38.38 38.46 38.02 38.29 4,049,684 -0.37(-0.96%)
Feb 06, 2019 38.74 38.79 38.53 38.66 3,372,061 -0.12(-0.31%)
Feb 05, 2019 38.63 38.83 38.60 38.78 4,154,001 +0.22(+0.58%)
Feb 04, 2019 38.24 38.56 38.19 38.56 2,848,447 +0.32(+0.83%)
Feb 01, 2019 38.24 38.41 38.13 38.24 3,799,751 -0.01(-0.02%)
Jan 31, 2019 37.86 38.35 37.84 38.25 3,781,886 +0.44(+1.16%)
Jan 30, 2019 37.39 37.92 37.33 37.81 3,379,668 +0.70(+1.90%)
Jan 29, 2019 37.26 37.28 36.97 37.11 3,552,514 -0.14(-0.37%)
Jan 28, 2019 37.30 37.32 37.00 37.25 4,012,520 -0.39(-1.05%)
Jan 25, 2019 37.67 37.76 37.54 37.64 4,134,800 +0.26(+0.70%)
Jan 24, 2019 37.39 37.47 37.15 37.38 3,750,979 +0.01(+0.02%)
Jan 23, 2019 37.48 37.57 36.99 37.37 4,210,541 +0.06(+0.15%)
Jan 22, 2019 37.58 37.63 37.02 37.32 6,757,804 -0.49(-1.30%)
Jan 18, 2019 37.70 37.92 37.51 37.81 4,845,508 +0.41(+1.11%)
Jan 17, 2019 36.95 37.51 36.95 37.40 5,121,821 +0.32(+0.86%)
Jan 16, 2019 37.18 37.29 37.07 37.08 4,430,530 -0.05(-0.15%)
Jan 15, 2019 36.67 37.16 36.66 37.13 11,797,324 +0.55(+1.51%)
Jan 14, 2019 36.53 36.70 36.46 36.58 2,377,192 -0.26(-0.71%)
Jan 11, 2019 36.70 36.85 36.61 36.84 2,902,905 -0.03(-0.07%)
Jan 10, 2019 36.52 36.90 36.38 36.86 3,571,026 +0.13(+0.34%)
Jan 09, 2019 36.68 36.88 36.51 36.74 5,316,907 +0.17(+0.45%)
Jan 08, 2019 36.53 36.67 36.14 36.57 4,819,593 +0.41(+1.13%)
Jan 07, 2019 35.94 36.40 35.84 36.16 5,855,103 +0.26(+0.74%)
Jan 04, 2019 35.18 36.01 35.09 35.90 6,956,058 +1.27(+3.66%)
Jan 03, 2019 35.30 35.41 34.59 34.63 7,403,910 -0.92(-2.58%)
Jan 02, 2019 35.03 35.69 34.98 35.55 7,965,966 -0.07(-0.19%)
Dec 31, 2018 35.53 35.66 35.25 35.62 12,256,335 +0.35(+1.01%)
Dec 28, 2018 35.51 35.79 35.05 35.26 12,458,972 -0.06(-0.18%)
Dec 27, 2018 34.56 35.33 33.97 35.33 14,182,008 +0.33(+0.95%)
Dec 26, 2018 33.46 34.99 33.27 34.99 13,560,781 +1.76(+5.31%)
Dec 24, 2018 33.86 34.09 33.21 33.23 7,405,327 -0.90(-2.65%)
Dec 21, 2018 35.11 35.47 34.01 34.13 17,979,654 -0.89(-2.54%)
Dec 20, 2018 35.40 35.68 34.60 35.02 14,659,524 -0.58(-1.64%)
Dec 19, 2018 36.24 36.82 35.30 35.61 12,508,709 -0.65(-1.81%)
Dec 18, 2018 36.41 36.61 35.98 36.26 9,279,567 +0.17(+0.46%)
Dec 17, 2018 36.76 36.94 35.84 36.10 8,363,658 -0.83(-2.26%)
Dec 14, 2018 37.37 37.49 36.85 36.93 5,435,858 -0.82(-2.18%)
Dec 13, 2018 37.89 38.10 37.55 37.76 4,870,296 +0.00(+0.01%)
Dec 12, 2018 37.98 38.28 37.73 37.75 7,192,088 +0.29(+0.77%)
Dec 11, 2018 37.93 37.97 37.20 37.46 5,380,884 +0.06(+0.15%)
Dec 10, 2018 37.07 37.55 36.59 37.40 7,167,179 +0.27(+0.74%)
Dec 07, 2018 38.11 38.34 36.99 37.13 5,662,493 -1.08(-2.83%)
Dec 06, 2018 37.42 38.21 37.04 38.21 7,665,230 +0.07(+0.19%)
Dec 04, 2018 39.35 39.39 38.06 38.14 4,806,880 -1.36(-3.45%)
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.