Skip to main content

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

84.56 -0.14 (-0.16%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.47 13.59 13.44 13.57 1,440,780 +0.09(+0.69%)
Jan 30, 2007 13.42 13.48 13.41 13.48 1,627,969 +0.06(+0.42%)
Jan 29, 2007 13.46 13.47 13.39 13.42 1,613,906 -0.00(-0.03%)
Jan 26, 2007 13.50 13.50 13.38 13.42 1,124,109 -0.03(-0.23%)
Jan 25, 2007 13.63 13.63 13.43 13.46 1,463,087 -0.15(-1.12%)
Jan 24, 2007 13.55 13.62 13.50 13.61 2,595,440 +0.12(+0.87%)
Jan 23, 2007 13.47 13.52 13.44 13.49 2,986,308 +0.02(+0.15%)
Jan 22, 2007 13.56 13.56 13.42 13.47 1,256,499 -0.07(-0.50%)
Jan 19, 2007 13.46 13.55 13.46 13.54 4,294,698 +0.04(+0.32%)
Jan 18, 2007 13.59 13.59 13.47 13.49 4,052,709 -0.07(-0.55%)
Jan 17, 2007 13.54 13.61 13.54 13.57 2,696,794 +0.01(+0.06%)
Jan 16, 2007 13.58 13.60 13.53 13.56 3,789,382 -0.02(-0.17%)
Jan 12, 2007 13.49 13.58 13.49 13.58 1,604,207 +0.08(+0.61%)
Jan 11, 2007 13.40 13.54 13.40 13.50 1,599,357 +0.09(+0.69%)
Jan 10, 2007 13.34 13.42 13.30 13.41 1,009,176 +0.03(+0.25%)
Jan 09, 2007 13.40 13.42 13.32 13.37 1,316,148 +0.01(+0.09%)
Jan 08, 2007 13.37 13.41 13.31 13.36 5,561,866 +0.02(+0.14%)
Jan 05, 2007 13.38 13.39 13.30 13.34 1,569,776 -0.05(-0.37%)
Jan 04, 2007 13.35 13.44 13.29 13.39 9,542,318 +0.04(+0.28%)
Jan 03, 2007 13.51 13.51 13.28 13.36 2,628,902 -0.03(-0.23%)
Dec 29, 2006 13.43 13.47 13.37 13.39 813,257 -0.07(-0.49%)
Dec 28, 2006 13.43 13.48 13.43 13.45 931,584 -0.02(-0.17%)
Dec 27, 2006 13.42 13.48 13.41 13.48 792,404 +0.08(+0.60%)
Dec 26, 2006 13.34 13.40 13.33 13.40 1,055,246 +0.05(+0.37%)
Dec 22, 2006 13.42 13.42 13.34 13.35 2,198,268 -0.07(-0.54%)
Dec 21, 2006 13.50 13.50 13.38 13.42 3,818,964 -0.09(-0.69%)
Dec 20, 2006 13.57 13.57 13.50 13.51 1,292,870 -0.04(-0.30%)
Dec 19, 2006 13.46 13.57 13.43 13.55 2,257,432 +0.04(+0.27%)
Dec 18, 2006 13.59 13.61 13.49 13.51 948,073 -0.08(-0.62%)
Dec 15, 2006 13.63 13.63 13.57 13.60 1,803,036 +0.03(+0.23%)
Dec 14, 2006 13.49 13.59 13.45 13.57 3,271,458 +0.12(+0.92%)
Dec 13, 2006 13.50 13.50 13.42 13.44 823,441 +0.02(+0.15%)
Dec 12, 2006 13.44 13.45 13.36 13.42 1,058,156 -0.03(-0.20%)
Dec 11, 2006 13.43 13.47 13.40 13.45 833,140 +0.04(+0.29%)
Dec 08, 2006 13.41 13.47 13.37 13.41 725,481 +0.00(+0.00%)
Dec 07, 2006 13.51 13.52 13.40 13.41 1,026,149 -0.05(-0.40%)
Dec 06, 2006 13.50 13.51 13.46 13.47 2,059,573 -0.04(-0.26%)
Dec 05, 2006 13.46 13.51 13.45 13.50 1,956,279 +0.05(+0.38%)
Dec 04, 2006 13.38 13.47 13.37 13.45 1,084,343 +0.09(+0.68%)
Dec 01, 2006 13.31 13.41 13.26 13.36 1,967,918 -0.05(-0.34%)
Nov 30, 2006 13.40 13.44 13.34 13.40 1,452,418 +0.02(+0.18%)
Nov 29, 2006 13.33 13.40 13.31 13.38 1,011,601 +0.11(+0.81%)
Nov 28, 2006 13.18 13.28 13.17 13.27 1,375,797 +0.07(+0.56%)
Nov 27, 2006 13.38 13.39 13.20 13.20 3,042,077 -0.19(-1.45%)
Nov 24, 2006 13.39 13.43 13.38 13.39 627,037 -0.06(-0.46%)
Nov 22, 2006 13.44 13.46 13.40 13.45 824,896 +0.08(+0.59%)
Nov 21, 2006 13.39 13.41 13.37 13.37 1,154,175 +0.02(+0.12%)
Nov 20, 2006 13.39 13.40 13.34 13.36 5,515,311 -0.06(-0.42%)
Nov 17, 2006 13.33 13.41 13.33 13.41 1,528,070 +0.04(+0.32%)
Nov 16, 2006 13.43 13.43 13.35 13.37 895,698 +0.01(+0.09%)
Nov 15, 2006 13.30 13.40 13.29 13.36 2,085,275 +0.06(+0.46%)
Nov 14, 2006 13.23 13.30 13.14 13.30 2,060,543 +0.12(+0.91%)
Nov 13, 2006 13.11 13.21 13.11 13.18 927,705 +0.03(+0.24%)
Nov 10, 2006 13.15 13.15 13.10 13.15 735,665 +0.00(+0.02%)
Nov 09, 2006 13.28 13.28 13.12 13.14 750,699 -0.08(-0.64%)
Nov 08, 2006 13.14 13.24 13.11 13.23 966,016 +0.04(+0.33%)
Nov 07, 2006 13.16 13.24 13.15 13.18 918,491 +0.03(+0.23%)
Nov 06, 2006 13.06 13.18 13.04 13.15 854,963 +0.15(+1.14%)
Nov 03, 2006 13.08 13.08 12.99 13.01 2,098,854 -0.03(-0.25%)
Nov 02, 2006 13.00 13.05 12.98 13.04 706,084 -0.01(-0.05%)
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.