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 (%)
Nov 29, 2013 21.21 21.26 21.07 21.07 3,304,847 -0.10(-0.47%)
Nov 27, 2013 21.13 21.18 21.11 21.17 1,161,547 +0.07(+0.32%)
Nov 26, 2013 21.08 21.16 21.03 21.10 1,074,203 +0.05(+0.26%)
Nov 25, 2013 21.11 21.11 21.03 21.05 1,645,601 -0.01(-0.06%)
Nov 22, 2013 20.98 21.06 20.95 21.06 3,357,713 +0.11(+0.50%)
Nov 21, 2013 20.84 20.96 20.83 20.96 1,074,007 +0.17(+0.82%)
Nov 20, 2013 20.89 20.95 20.73 20.79 1,693,724 -0.07(-0.34%)
Nov 19, 2013 20.89 20.96 20.82 20.86 4,717,796 -0.06(-0.27%)
Nov 18, 2013 21.05 21.07 20.87 20.91 1,705,344 -0.09(-0.45%)
Nov 15, 2013 20.94 21.01 20.92 21.01 2,245,046 +0.08(+0.39%)
Nov 14, 2013 20.82 20.94 20.81 20.93 1,716,198 +0.13(+0.61%)
Nov 13, 2013 20.52 20.80 20.52 20.80 1,650,166 +0.17(+0.81%)
Nov 12, 2013 20.59 20.65 20.55 20.63 1,914,893 +0.00(+0.00%)
Nov 11, 2013 20.61 20.66 20.59 20.63 1,379,497 +0.02(+0.07%)
Nov 08, 2013 20.40 20.62 20.35 20.62 4,627,552 +0.26(+1.26%)
Nov 07, 2013 20.67 20.71 20.35 20.36 1,852,500 -0.29(-1.41%)
Nov 06, 2013 20.69 20.71 20.59 20.65 1,600,524 +0.06(+0.30%)
Nov 05, 2013 20.56 20.63 20.48 20.59 2,896,262 -0.04(-0.17%)
Nov 04, 2013 20.64 20.65 20.56 20.62 2,113,660 +0.06(+0.28%)
Nov 01, 2013 20.59 20.64 20.47 20.57 2,711,495 +0.05(+0.23%)
Oct 31, 2013 20.55 20.66 20.51 20.52 2,147,377 -0.05(-0.27%)
Oct 30, 2013 20.72 20.72 20.50 20.57 1,472,126 -0.11(-0.51%)
Oct 29, 2013 20.62 20.68 20.58 20.68 2,023,585 +0.10(+0.49%)
Oct 28, 2013 20.53 20.61 20.51 20.58 2,066,404 +0.04(+0.17%)
Oct 25, 2013 20.48 20.54 20.44 20.54 1,324,195 +0.11(+0.51%)
Oct 24, 2013 20.41 20.47 20.37 20.44 1,526,169 +0.07(+0.36%)
Oct 23, 2013 20.37 20.39 20.28 20.37 1,043,511 -0.07(-0.34%)
Oct 22, 2013 20.39 20.50 20.33 20.44 1,389,457 +0.11(+0.52%)
Oct 21, 2013 20.35 20.36 20.28 20.33 1,448,188 +0.02(+0.10%)
Oct 18, 2013 20.25 20.33 20.19 20.31 2,165,085 +0.17(+0.84%)
Oct 17, 2013 19.95 20.16 19.92 20.14 3,093,128 +0.14(+0.68%)
Oct 16, 2013 19.87 20.02 19.85 20.01 1,627,961 +0.27(+1.34%)
Oct 15, 2013 19.84 19.89 19.73 19.74 1,950,862 -0.15(-0.75%)
Oct 14, 2013 19.64 19.89 19.63 19.89 1,385,480 +0.11(+0.55%)
Oct 11, 2013 19.63 19.78 19.61 19.78 1,942,142 +0.14(+0.69%)
Oct 10, 2013 19.44 19.66 19.42 19.64 2,064,903 +0.42(+2.18%)
Oct 09, 2013 19.30 19.31 19.11 19.23 2,380,522 -0.02(-0.11%)
Oct 08, 2013 19.53 19.53 19.24 19.25 2,555,045 -0.27(-1.38%)
Oct 07, 2013 19.53 19.65 19.52 19.52 2,910,231 -0.18(-0.89%)
Oct 04, 2013 19.57 19.72 19.54 19.69 1,406,609 +0.14(+0.73%)
Oct 03, 2013 19.73 19.73 19.46 19.55 3,024,268 -0.19(-0.96%)
Oct 02, 2013 19.64 19.74 19.58 19.74 2,450,061 -0.03(-0.13%)
Oct 01, 2013 19.62 19.77 19.59 19.77 4,880,006 +0.17(+0.87%)
Sep 30, 2013 19.50 19.65 19.48 19.59 3,130,356 -0.10(-0.49%)
Sep 27, 2013 19.66 19.71 19.61 19.69 11,271,201 -0.06(-0.30%)
Sep 26, 2013 19.70 19.79 19.68 19.75 1,808,910 +0.10(+0.51%)
Sep 25, 2013 19.73 19.75 19.63 19.65 1,917,889 -0.08(-0.41%)
Sep 24, 2013 19.76 19.84 19.69 19.73 2,025,135 -0.03(-0.17%)
Sep 23, 2013 19.86 19.88 19.71 19.76 1,791,276 -0.10(-0.48%)
Sep 20, 2013 20.00 20.01 19.85 19.86 1,874,752 -0.12(-0.59%)
Sep 19, 2013 20.04 20.04 19.94 19.98 1,590,978 +0.00(+0.01%)
Sep 18, 2013 19.70 20.01 19.68 19.97 3,022,418 +0.27(+1.35%)
Sep 17, 2013 19.64 19.72 19.63 19.71 1,672,709 +0.10(+0.49%)
Sep 16, 2013 19.74 19.71 19.59 19.61 1,728,121 +0.09(+0.44%)
Sep 13, 2013 19.51 19.54 19.46 19.53 1,490,080 +0.03(+0.16%)
Sep 12, 2013 19.52 19.55 19.47 19.50 1,240,216 -0.03(-0.13%)
Sep 11, 2013 19.43 19.52 19.40 19.52 1,372,030 +0.05(+0.25%)
Sep 10, 2013 19.47 19.49 19.42 19.47 2,936,199 +0.10(+0.54%)
Sep 09, 2013 19.23 19.38 19.23 19.37 1,315,628 +0.21(+1.07%)
Sep 06, 2013 19.22 19.28 19.00 19.16 1,201,118 +0.01(+0.03%)
Sep 05, 2013 19.17 19.22 19.15 19.16 1,207,647 +0.00(+0.00%)
Sep 04, 2013 18.98 19.18 18.96 19.16 1,388,513 +0.19(+0.99%)
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.