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

65.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:12 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 151.43 152.66 151.26 152.21 452,459 +1.38(+0.91%)
Nov 29, 2017 151.93 151.99 150.28 150.83 572,760 -1.10(-0.72%)
Nov 28, 2017 151.29 151.96 151.03 151.93 444,064 +0.95(+0.63%)
Nov 27, 2017 151.00 151.20 150.79 150.98 265,917 +0.05(+0.03%)
Nov 24, 2017 150.74 150.95 150.60 150.93 132,057 +0.55(+0.37%)
Nov 22, 2017 150.56 150.71 150.23 150.38 293,715 -0.13(-0.09%)
Nov 21, 2017 149.81 150.59 149.67 150.51 347,928 +1.26(+0.84%)
Nov 20, 2017 149.20 149.40 149.08 149.25 385,371 +0.22(+0.15%)
Nov 17, 2017 149.41 149.46 148.96 149.03 592,184 -0.60(-0.40%)
Nov 16, 2017 148.85 149.85 148.83 149.63 425,297 +1.38(+0.93%)
Nov 15, 2017 148.55 148.76 147.97 148.25 842,569 -0.98(-0.66%)
Nov 14, 2017 149.05 149.30 148.51 149.23 373,155 -0.29(-0.19%)
Nov 13, 2017 149.00 149.67 148.80 149.52 332,354 +0.15(+0.10%)
Nov 10, 2017 148.99 149.44 148.86 149.37 893,609 +0.01(+0.01%)
Nov 09, 2017 149.26 149.46 148.19 149.36 590,644 -0.75(-0.50%)
Nov 08, 2017 149.64 150.16 149.48 150.11 412,818 +0.44(+0.29%)
Nov 07, 2017 149.62 149.82 149.24 149.67 1,474,866 +0.17(+0.11%)
Nov 06, 2017 149.16 149.65 149.16 149.50 422,871 +0.36(+0.24%)
Nov 03, 2017 148.57 149.15 148.19 149.14 476,808 +0.91(+0.61%)
Nov 02, 2017 148.16 148.31 147.53 148.23 491,036 +0.06(+0.04%)
Nov 01, 2017 148.75 148.75 147.88 148.17 422,331 +0.03(+0.02%)
Oct 31, 2017 148.20 148.32 147.88 148.14 654,881 +0.16(+0.11%)
Oct 30, 2017 148.41 147.64 147.98 1,552,574 -0.29(-0.20%)
Oct 27, 2017 147.12 148.40 147.11 148.27 468,860 +2.30(+1.58%)
Oct 26, 2017 146.13 146.30 145.83 145.97 599,643 +0.05(+0.03%)
Oct 25, 2017 146.25 146.53 145.16 145.92 440,218 -0.62(-0.42%)
Oct 24, 2017 146.62 146.68 146.22 146.54 323,796 +0.14(+0.10%)
Oct 23, 2017 147.45 147.45 146.31 146.40 642,674 -0.74(-0.50%)
Oct 20, 2017 147.10 147.24 146.86 147.14 658,090 +0.51(+0.35%)
Oct 19, 2017 146.16 146.63 145.76 146.63 476,398 -0.10(-0.07%)
Oct 18, 2017 146.89 146.94 146.58 146.73 530,406 +0.09(+0.06%)
Oct 17, 2017 146.36 146.69 146.32 146.64 383,146 +0.22(+0.15%)
Oct 16, 2017 146.45 146.50 146.06 146.42 604,706 +0.21(+0.14%)
Oct 13, 2017 146.36 146.42 146.12 146.21 602,905 +0.30(+0.21%)
Oct 12, 2017 145.64 146.20 145.64 145.91 965,897 +0.03(+0.02%)
Oct 11, 2017 145.45 145.89 145.39 145.88 803,762 +0.43(+0.30%)
Oct 10, 2017 145.72 145.83 145.04 145.45 3,174,672 +0.18(+0.12%)
Oct 09, 2017 145.55 145.62 145.14 145.27 284,069 -0.08(-0.06%)
Oct 06, 2017 144.97 145.36 144.93 145.35 310,979 +0.06(+0.04%)
Oct 05, 2017 144.51 145.29 144.51 145.29 343,939 +0.94(+0.65%)
Oct 04, 2017 144.10 144.41 143.86 144.35 813,379 +0.25(+0.17%)
Oct 03, 2017 143.87 144.15 143.78 144.10 525,771 +0.29(+0.20%)
Oct 02, 2017 143.62 144.01 143.32 143.81 657,458 +0.39(+0.27%)
Sep 29, 2017 142.81 143.47 142.69 143.42 510,973 +0.68(+0.48%)
Sep 28, 2017 142.39 142.80 142.24 142.74 574,343 +0.17(+0.12%)
Sep 27, 2017 142.86 141.84 142.57 1,342,038 +0.72(+0.51%)
Sep 26, 2017 142.06 142.31 141.60 141.85 1,136,113 -0.34(-0.24%)
Sep 25, 2017 142.78 142.81 141.80 142.19 685,986 -0.85(-0.59%)
Sep 22, 2017 142.82 143.16 142.74 143.04 674,143 -0.04(-0.03%)
Sep 21, 2017 143.48 143.51 142.90 143.08 359,129 -0.55(-0.38%)
Sep 20, 2017 143.74 143.84 142.79 143.63 417,539 -0.09(-0.06%)
Sep 19, 2017 143.86 143.93 143.51 143.72 301,315 +0.05(+0.03%)
Sep 18, 2017 143.84 144.03 143.35 143.67 267,235 +0.09(+0.06%)
Sep 15, 2017 143.47 143.75 143.26 143.58 319,138 +0.12(+0.08%)
Sep 14, 2017 143.28 143.63 143.07 143.46 361,379 -0.13(-0.09%)
Sep 13, 2017 143.43 143.60 143.30 143.59 305,286 -0.07(-0.05%)
Sep 12, 2017 143.68 143.78 143.23 143.66 363,643 +0.29(+0.20%)
Sep 11, 2017 142.81 143.44 142.81 143.37 451,524 +1.31(+0.92%)
Sep 08, 2017 142.29 142.47 141.93 142.06 554,004 -0.47(-0.33%)
Sep 07, 2017 142.36 142.61 142.06 142.53 450,520 +0.45(+0.32%)
Sep 06, 2017 142.12 142.28 141.48 142.08 753,046 +0.44(+0.31%)
Sep 05, 2017 142.13 142.39 140.87 141.64 699,861 -0.83(-0.58%)
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.