Skip to main content

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

84.50 -0.20 (-0.24%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.98 13.03 12.96 13.00 2,242,924 +0.01(+0.11%)
Oct 28, 2010 13.03 13.05 12.91 12.98 2,520,610 +0.01(+0.05%)
Oct 27, 2010 12.93 12.99 12.85 12.98 1,959,371 -0.02(-0.16%)
Oct 25, 2010 13.03 13.10 12.98 13.00 2,134,308 +0.05(+0.39%)
Oct 22, 2010 12.92 12.95 12.89 12.95 1,379,974 +0.05(+0.39%)
Oct 21, 2010 12.92 12.99 12.79 12.90 3,013,709 +0.03(+0.26%)
Oct 20, 2010 12.76 12.94 12.76 12.87 2,137,248 +0.12(+0.98%)
Oct 19, 2010 12.80 12.85 12.67 12.74 3,016,199 -0.22(-1.72%)
Oct 18, 2010 12.89 12.98 12.87 12.96 2,136,529 +0.06(+0.50%)
Oct 15, 2010 12.88 12.90 12.77 12.90 3,843,741 +0.12(+0.91%)
Oct 14, 2010 12.78 12.83 12.71 12.78 2,699,191 -0.01(-0.10%)
Oct 13, 2010 12.72 12.85 12.72 12.79 2,533,651 +0.14(+1.09%)
Oct 12, 2010 12.59 12.70 12.50 12.66 6,490,925 +0.04(+0.31%)
Oct 11, 2010 12.63 12.66 12.58 12.62 1,973,761 +0.01(+0.07%)
Oct 08, 2010 12.61 12.64 12.49 12.61 1,579,943 +0.09(+0.75%)
Oct 07, 2010 12.60 12.60 12.44 12.52 2,418,426 -0.03(-0.23%)
Oct 06, 2010 12.56 12.58 12.48 12.54 3,758,892 -0.01(-0.05%)
Oct 05, 2010 12.42 12.58 12.41 12.55 2,387,834 +0.25(+2.00%)
Oct 04, 2010 12.37 12.42 12.24 12.30 5,444,506 -0.11(-0.91%)
Oct 01, 2010 12.42 12.48 12.35 12.42 5,164,978 +0.04(+0.32%)
Sep 30, 2010 12.50 12.56 12.32 12.38 3,689,468 -0.04(-0.35%)
Sep 29, 2010 12.40 12.47 12.38 12.42 2,583,295 -0.02(-0.15%)
Sep 28, 2010 12.42 12.47 12.27 12.44 5,538,147 +0.04(+0.34%)
Sep 27, 2010 12.46 12.48 12.39 12.40 3,624,495 -0.04(-0.34%)
Sep 24, 2010 12.34 12.46 12.33 12.44 2,244,502 +0.24(+1.97%)
Sep 23, 2010 12.16 12.31 12.16 12.20 2,729,276 -0.07(-0.56%)
Sep 22, 2010 12.29 12.35 12.23 12.27 3,243,763 -0.04(-0.29%)
Sep 21, 2010 12.32 12.39 12.25 12.30 5,379,462 -0.02(-0.20%)
Sep 20, 2010 12.20 12.35 12.17 12.33 9,291,026 +0.18(+1.52%)
Sep 17, 2010 12.14 12.19 12.10 12.14 2,710,031 +0.04(+0.33%)
Sep 15, 2010 12.02 12.11 11.99 12.11 1,748,580 +0.06(+0.50%)
Sep 14, 2010 12.01 12.12 11.99 12.04 2,946,505 +0.01(+0.07%)
Sep 13, 2010 12.01 12.05 11.97 12.04 1,919,347 +0.13(+1.13%)
Sep 10, 2010 11.85 11.91 11.83 11.90 2,404,864 +0.07(+0.60%)
Sep 09, 2010 11.93 11.93 11.81 11.83 1,922,795 +0.03(+0.23%)
Sep 08, 2010 11.75 11.84 11.74 11.80 8,222,251 +0.08(+0.67%)
Sep 07, 2010 11.79 11.80 11.71 11.73 1,825,865 -0.10(-0.83%)
Sep 03, 2010 11.79 11.83 11.72 11.82 5,736,639 +0.16(+1.37%)
Sep 02, 2010 11.59 11.67 11.57 11.66 2,666,662 +0.10(+0.90%)
Sep 01, 2010 11.39 11.57 11.39 11.56 4,300,252 +0.32(+2.86%)
Aug 31, 2010 11.23 11.31 11.17 11.24 6,959 -0.02(-0.20%)
Aug 30, 2010 11.37 11.43 11.26 11.26 1,847,018 -0.15(-1.29%)
Aug 27, 2010 11.41 11.42 11.13 11.41 2,925,858 +0.12(+1.09%)
Aug 26, 2010 11.36 11.38 11.21 11.28 2,945,262 -0.04(-0.31%)
Aug 25, 2010 11.20 11.37 11.15 11.32 2,730,322 +0.04(+0.38%)
Aug 24, 2010 11.32 11.37 11.22 11.28 2,839,764 -0.19(-1.64%)
Aug 23, 2010 11.57 11.61 11.45 11.47 2,515,969 -0.05(-0.47%)
Aug 20, 2010 11.50 11.53 11.43 11.52 2,164,909 -0.04(-0.31%)
Aug 19, 2010 11.67 11.70 11.49 11.55 3,301,003 -0.18(-1.52%)
Aug 18, 2010 11.72 11.79 11.64 11.73 4,665,514 +0.01(+0.12%)
Aug 17, 2010 11.66 11.80 11.63 11.72 2,355,585 +0.16(+1.35%)
Aug 16, 2010 11.47 11.60 11.44 11.56 1,928,507 +0.02(+0.18%)
Aug 13, 2010 11.54 11.62 11.53 11.54 2,194,181 -0.05(-0.47%)
Aug 12, 2010 11.50 11.64 11.48 11.60 3,210,835 -0.09(-0.80%)
Aug 11, 2010 11.82 11.82 11.67 11.69 1,532,835 -0.29(-2.44%)
Aug 10, 2010 11.98 11.98 11.90 11.98 481 -0.10(-0.79%)
Aug 09, 2010 12.05 12.09 12.00 12.08 2,727,634 +0.07(+0.62%)
Aug 06, 2010 12.00 12.02 11.84 12.00 2,741,047 -0.05(-0.38%)
Aug 05, 2010 11.99 12.05 11.97 12.05 1,887,710 -0.01(-0.10%)
Aug 04, 2010 11.99 12.08 11.97 12.06 2,074,991 +0.11(+0.89%)
Aug 03, 2010 11.97 12.01 11.92 11.96 6,980,365 -0.06(-0.48%)
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.