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 (%)
Jan 31, 2006 12.56 12.57 12.48 12.48 1,966,670 -0.10(-0.79%)
Jan 30, 2006 12.58 12.61 12.56 12.58 1,989,465 +0.01(+0.11%)
Jan 27, 2006 12.47 12.58 12.47 12.56 1,339,082 +0.12(+0.96%)
Jan 26, 2006 12.45 12.47 12.39 12.44 877,848 +0.06(+0.48%)
Jan 25, 2006 12.45 12.47 12.32 12.38 1,854,635 -0.04(-0.30%)
Jan 24, 2006 12.47 12.47 12.39 12.42 6,784,650 +0.01(+0.10%)
Jan 23, 2006 12.43 12.45 12.38 12.41 2,090,830 +0.01(+0.08%)
Jan 20, 2006 12.62 12.62 12.38 12.40 1,530,656 -0.22(-1.78%)
Jan 19, 2006 12.59 12.67 12.55 12.62 1,087,367 +0.08(+0.64%)
Jan 18, 2006 12.54 12.59 12.50 12.54 1,975,400 -0.07(-0.54%)
Jan 17, 2006 12.63 12.63 12.56 12.61 1,622,806 -0.02(-0.20%)
Jan 13, 2006 12.61 12.67 12.59 12.64 1,524,351 -0.01(-0.06%)
Jan 12, 2006 12.69 12.70 12.61 12.64 982,122 -0.07(-0.52%)
Jan 11, 2006 12.69 12.72 12.64 12.71 2,142,240 +0.06(+0.49%)
Jan 10, 2006 12.62 12.66 12.61 12.65 2,435,664 -0.02(-0.13%)
Jan 09, 2006 12.63 12.68 12.61 12.66 2,129,145 +0.05(+0.38%)
Jan 06, 2006 12.59 12.63 12.53 12.62 1,479,731 +0.11(+0.87%)
Jan 05, 2006 12.51 12.54 12.46 12.51 1,179,032 -0.00(-0.03%)
Jan 04, 2006 12.44 12.52 12.44 12.51 1,424,926 +0.08(+0.61%)
Jan 03, 2006 12.31 12.46 12.22 12.44 3,025,908 +0.21(+1.74%)
Dec 30, 2005 12.26 12.27 12.22 12.22 1,389,521 -0.07(-0.54%)
Dec 29, 2005 12.37 12.38 12.29 12.29 921,982 -0.06(-0.50%)
Dec 28, 2005 12.33 12.39 12.33 12.35 725,558 +0.02(+0.15%)
Dec 27, 2005 12.51 12.51 12.32 12.33 886,093 -0.13(-1.06%)
Dec 23, 2005 12.44 12.48 12.42 12.46 841,958 -0.03(-0.25%)
Dec 22, 2005 12.47 12.49 12.42 12.49 1,491,856 +0.07(+0.56%)
Dec 21, 2005 12.47 12.50 12.41 12.42 1,449,176 +0.01(+0.07%)
Dec 20, 2005 12.44 12.45 12.38 12.42 1,834,265 +0.00(+0.03%)
Dec 19, 2005 12.51 12.53 12.41 12.41 1,187,762 -0.07(-0.58%)
Dec 16, 2005 12.55 12.56 12.47 12.48 4,364,020 -0.03(-0.25%)
Dec 15, 2005 12.52 12.55 12.46 12.52 1,672,761 +0.00(+0.03%)
Dec 14, 2005 12.44 12.55 12.44 12.51 979,697 +0.06(+0.48%)
Dec 13, 2005 12.40 12.51 12.37 12.45 1,067,967 +0.04(+0.33%)
Dec 12, 2005 12.42 12.44 12.36 12.41 1,135,867 +0.02(+0.20%)
Dec 09, 2005 12.44 12.44 12.34 12.39 791,518 +0.02(+0.17%)
Dec 08, 2005 12.39 12.44 12.31 12.37 836,623 -0.01(-0.08%)
Dec 07, 2005 12.45 12.45 12.34 12.38 2,298,895 -0.06(-0.50%)
Dec 06, 2005 12.48 12.53 12.42 12.44 1,078,637 +0.03(+0.25%)
Dec 05, 2005 12.45 12.46 12.39 12.41 800,733 -0.04(-0.33%)
Dec 02, 2005 12.41 12.47 12.41 12.45 5,070,178 -0.00(-0.03%)
Dec 01, 2005 12.39 12.46 12.36 12.45 1,967,640 +0.16(+1.33%)
Nov 30, 2005 12.39 12.41 12.29 12.29 1,896,345 -0.07(-0.57%)
Nov 29, 2005 12.42 12.45 12.35 12.36 2,398,804 -0.02(-0.17%)
Nov 28, 2005 12.48 12.48 12.35 12.38 1,239,172 -0.09(-0.69%)
Nov 25, 2005 12.47 12.47 12.43 12.47 305,549 +0.03(+0.23%)
Nov 23, 2005 12.42 12.48 12.40 12.44 1,754,726 +0.02(+0.18%)
Nov 22, 2005 12.35 12.42 12.32 12.41 1,494,766 +0.04(+0.33%)
Nov 21, 2005 12.31 12.37 12.28 12.37 712,463 +0.09(+0.72%)
Nov 18, 2005 12.27 12.31 12.21 12.28 864,268 +0.06(+0.47%)
Nov 17, 2005 12.20 12.24 12.15 12.23 923,922 +0.07(+0.56%)
Nov 16, 2005 12.13 12.16 12.09 12.16 1,036,442 +0.05(+0.39%)
Nov 15, 2005 12.10 12.18 12.07 12.11 825,953 +0.01(+0.07%)
Nov 14, 2005 12.15 12.16 12.09 12.10 1,359,452 -0.03(-0.25%)
Nov 11, 2005 12.13 12.15 12.10 12.13 776,968 +0.02(+0.20%)
Nov 10, 2005 12.01 12.12 11.95 12.11 1,015,102 +0.12(+1.00%)
Nov 09, 2005 12.00 12.06 11.96 11.99 2,457,004 -0.00(-0.02%)
Nov 08, 2005 11.99 12.02 11.97 11.99 802,188 -0.01(-0.10%)
Nov 07, 2005 12.00 12.04 11.96 12.00 1,131,987 +0.01(+0.12%)
Nov 04, 2005 12.01 12.02 11.94 11.99 697,913 +0.01(+0.09%)
Nov 03, 2005 11.99 12.03 11.94 11.98 3,826,641 +0.07(+0.57%)
Nov 02, 2005 11.80 11.91 11.77 11.91 813,828 +0.12(+1.00%)
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.