Skip to main content

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

84.60 -0.10 (-0.12%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.01 15.04 14.88 14.94 1,385,297 -0.01(-0.10%)
Jan 30, 2012 14.83 14.95 14.80 14.95 2,316,678 -0.01(-0.09%)
Jan 27, 2012 14.92 15.00 14.92 14.97 1,480,551 -0.01(-0.07%)
Jan 26, 2012 15.09 15.13 14.93 14.98 2,989,986 -0.06(-0.40%)
Jan 25, 2012 14.88 15.07 14.84 15.04 2,084,821 +0.17(+1.12%)
Jan 24, 2012 14.80 14.88 14.80 14.87 2,240,752 -0.01(-0.06%)
Jan 23, 2012 14.86 14.94 14.82 14.88 3,191,685 +0.01(+0.04%)
Jan 20, 2012 14.86 14.87 14.82 14.87 2,174,760 -0.02(-0.14%)
Jan 19, 2012 14.86 14.90 14.83 14.89 3,114,218 +0.07(+0.49%)
Jan 18, 2012 14.68 14.82 14.66 14.82 3,212,821 +0.15(+1.05%)
Jan 17, 2012 14.72 14.75 14.64 14.67 3,352,818 +0.07(+0.45%)
Jan 13, 2012 14.56 14.60 14.47 14.60 2,064,587 -0.04(-0.29%)
Jan 12, 2012 14.65 14.66 14.54 14.65 2,476,110 +0.02(+0.13%)
Jan 11, 2012 14.60 14.64 14.56 14.63 2,022,282 -0.02(-0.13%)
Jan 10, 2012 14.67 14.70 14.62 14.65 2,531,441 +0.11(+0.79%)
Jan 09, 2012 14.55 14.56 14.48 14.53 6,959,495 -0.00(-0.03%)
Jan 06, 2012 14.56 14.58 14.49 14.54 1,789,067 -0.03(-0.18%)
Jan 05, 2012 14.46 14.58 14.42 14.56 2,669,859 +0.03(+0.19%)
Jan 04, 2012 14.49 14.55 14.44 14.53 4,172,758 +0.18(+1.28%)
Dec 30, 2011 14.39 14.42 14.35 14.35 2,515,488 -0.05(-0.35%)
Dec 29, 2011 14.32 14.42 14.31 14.40 2,299,541 +0.11(+0.80%)
Dec 28, 2011 14.44 14.45 14.26 14.29 2,551,092 -0.15(-1.05%)
Dec 27, 2011 14.38 14.47 14.38 14.44 1,859,632 +0.03(+0.19%)
Dec 23, 2011 14.34 14.41 14.29 14.41 1,372,389 +0.21(+1.44%)
Dec 21, 2011 14.20 14.22 14.05 14.20 1,772,060 -0.01(-0.10%)
Dec 20, 2011 14.02 14.23 14.02 14.22 2,617,397 +0.38(+2.75%)
Dec 19, 2011 13.99 14.03 13.80 13.84 2,442,279 -0.10(-0.71%)
Dec 16, 2011 14.00 14.09 13.90 13.94 2,609,245 +0.03(+0.18%)
Dec 15, 2011 14.02 14.02 13.89 13.91 2,742,326 +0.02(+0.15%)
Dec 14, 2011 14.01 14.03 13.85 13.89 2,283,834 -0.17(-1.20%)
Dec 13, 2011 14.28 14.34 14.00 14.06 2,192,053 -0.15(-1.07%)
Dec 12, 2011 14.27 14.28 14.09 14.21 1,887,490 -0.17(-1.21%)
Dec 09, 2011 14.21 14.42 14.20 14.39 1,192,710 +0.22(+1.55%)
Dec 08, 2011 14.34 14.40 14.13 14.17 1,313,662 -0.26(-1.83%)
Dec 07, 2011 14.36 14.49 14.25 14.43 1,632,281 +0.02(+0.16%)
Dec 06, 2011 14.41 14.49 14.36 14.41 1,508,363 +0.01(+0.04%)
Dec 05, 2011 14.50 14.51 14.34 14.40 3,195,046 +0.12(+0.87%)
Dec 02, 2011 14.45 14.47 14.27 14.28 2,187,882 -0.03(-0.22%)
Dec 01, 2011 14.26 14.38 14.26 14.31 2,581,718 +0.02(+0.13%)
Nov 30, 2011 14.13 14.31 14.12 14.29 2,781,921 +0.53(+3.82%)
Nov 29, 2011 13.80 13.88 13.74 13.76 2,228,011 +0.01(+0.05%)
Nov 28, 2011 13.69 13.79 13.66 13.76 3,515,771 +0.41(+3.08%)
Nov 25, 2011 13.36 13.50 13.35 13.35 686,358 -0.06(-0.41%)
Nov 23, 2011 13.56 13.59 13.40 13.40 3,519,082 -0.29(-2.15%)
Nov 22, 2011 13.67 13.77 13.59 13.70 6,469,523 -0.01(-0.09%)
Nov 21, 2011 13.75 13.78 13.59 13.71 2,797,422 -0.26(-1.86%)
Nov 18, 2011 14.06 14.06 13.92 13.97 879,547 -0.03(-0.24%)
Nov 17, 2011 14.24 14.24 13.91 14.00 3,247,861 -0.26(-1.81%)
Nov 16, 2011 14.33 14.51 14.25 14.26 1,591,883 -0.21(-1.46%)
Nov 15, 2011 14.33 14.54 14.29 14.47 1,617,899 +0.11(+0.80%)
Nov 14, 2011 14.41 14.46 14.31 14.36 1,071,569 -0.11(-0.73%)
Nov 11, 2011 14.35 14.50 14.34 14.46 4,398,677 +0.27(+1.91%)
Nov 10, 2011 14.28 14.28 14.05 14.19 1,675,361 +0.10(+0.74%)
Nov 09, 2011 14.27 14.34 14.06 14.09 2,161,168 -0.52(-3.55%)
Nov 08, 2011 14.51 14.62 14.37 14.61 1,836,593 +0.18(+1.23%)
Nov 07, 2011 14.34 14.45 14.20 14.43 1,298,010 +0.07(+0.50%)
Nov 04, 2011 14.34 14.38 14.20 14.36 1,772,348 -0.07(-0.48%)
Nov 03, 2011 14.31 14.46 14.14 14.43 3,708,190 +0.27(+1.93%)
Nov 02, 2011 14.16 14.21 14.04 14.16 3,121,860 +0.19(+1.35%)
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.