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 30, 2018 38.59 38.95 38.51 38.91 2,868,594 +0.32(+0.82%)
Nov 29, 2018 38.57 38.83 38.34 38.59 4,697,768 -0.08(-0.22%)
Nov 28, 2018 37.82 38.68 37.70 38.68 9,470,913 +1.12(+2.97%)
Nov 27, 2018 37.25 37.56 37.09 37.56 4,017,891 +0.13(+0.34%)
Nov 26, 2018 37.19 37.45 37.05 37.43 3,821,325 +0.66(+1.81%)
Nov 23, 2018 36.74 37.01 36.74 36.77 1,590,268 -0.22(-0.59%)
Nov 21, 2018 36.99 36.99 36.99 0 +0.17(+0.45%)
Nov 20, 2018 36.68 37.25 36.53 36.82 8,169,439 -0.61(-1.64%)
Nov 19, 2018 38.36 38.36 37.33 37.43 4,486,603 -1.05(-2.74%)
Nov 16, 2018 38.15 38.65 38.10 38.49 6,319,906 +0.01(+0.03%)
Nov 15, 2018 37.76 38.56 37.49 38.47 9,950,192 +0.52(+1.38%)
Nov 14, 2018 38.60 38.64 37.74 37.95 5,052,784 -0.29(-0.77%)
Nov 13, 2018 38.40 38.77 38.13 38.25 4,023,540 -0.05(-0.12%)
Nov 12, 2018 39.05 39.05 38.24 38.29 2,853,519 -0.97(-2.46%)
Nov 09, 2018 39.50 39.51 38.99 39.26 4,630,325 -0.47(-1.17%)
Nov 08, 2018 39.68 39.80 39.54 39.73 2,407,586 -0.07(-0.18%)
Nov 07, 2018 39.15 39.82 39.10 39.80 3,392,169 +1.04(+2.67%)
Nov 06, 2018 38.49 38.83 38.47 38.76 2,203,474 +0.25(+0.65%)
Nov 05, 2018 38.50 38.59 38.15 38.51 3,048,014 +0.04(+0.10%)
Nov 02, 2018 38.94 39.08 38.18 38.47 5,354,795 -0.37(-0.95%)
Nov 01, 2018 38.50 38.88 38.25 38.84 3,558,678 +0.46(+1.20%)
Oct 31, 2018 38.26 38.74 38.25 38.38 4,760,068 +0.64(+1.69%)
Oct 30, 2018 37.10 37.78 36.98 37.74 6,987,679 +0.55(+1.47%)
Oct 29, 2018 38.21 38.38 36.54 37.19 11,117,331 -0.47(-1.25%)
Oct 26, 2018 37.67 38.24 37.16 37.66 9,054,387 -0.83(-2.15%)
Oct 25, 2018 37.89 38.71 37.70 38.49 4,294,841 +0.96(+2.57%)
Oct 24, 2018 38.92 38.99 37.46 37.52 6,105,294 -1.40(-3.60%)
Oct 23, 2018 38.41 39.11 38.09 38.93 6,492,115 -0.19(-0.49%)
Oct 22, 2018 39.22 39.36 38.92 39.12 4,407,734 +0.02(+0.06%)
Oct 19, 2018 39.36 39.66 38.98 39.10 6,366,591 -0.11(-0.29%)
Oct 18, 2018 39.79 39.79 38.98 39.21 4,980,337 -0.73(-1.82%)
Oct 17, 2018 40.02 40.04 39.55 39.94 5,072,710 -0.02(-0.05%)
Oct 16, 2018 39.27 40.04 39.27 39.96 4,780,978 +1.03(+2.65%)
Oct 15, 2018 39.21 39.31 38.87 38.92 3,763,202 -0.36(-0.92%)
Oct 12, 2018 39.29 39.43 38.69 39.29 6,324,999 +0.82(+2.13%)
Oct 11, 2018 39.03 39.39 38.15 38.47 12,433,256 -0.67(-1.71%)
Oct 10, 2018 40.57 40.57 39.09 39.14 12,976,599 -1.58(-3.88%)
Oct 09, 2018 40.64 40.98 40.56 40.72 2,987,442 +0.00(+0.01%)
Oct 08, 2018 40.76 40.95 40.31 40.72 5,579,194 -0.19(-0.47%)
Oct 05, 2018 41.23 41.37 40.60 40.91 6,197,251 -0.32(-0.78%)
Oct 04, 2018 41.71 41.73 40.96 41.23 4,128,769 -0.58(-1.39%)
Oct 03, 2018 41.95 42.04 41.74 41.81 2,605,264 +0.03(+0.07%)
Oct 02, 2018 41.86 41.97 41.70 41.78 3,416,861 -0.09(-0.23%)
Oct 01, 2018 41.94 42.08 41.78 41.87 3,184,564 +0.13(+0.31%)
Sep 28, 2018 41.63 41.83 41.63 41.74 1,562,257 +0.04(+0.08%)
Sep 27, 2018 41.58 41.86 41.58 41.71 1,473,547 +0.22(+0.52%)
Sep 26, 2018 41.57 41.84 41.43 41.49 2,228,994 -0.05(-0.12%)
Sep 25, 2018 41.55 41.61 41.44 41.54 1,363,024 +0.02(+0.05%)
Sep 24, 2018 41.34 41.54 41.23 41.52 1,879,368 +0.00(+0.01%)
Sep 21, 2018 41.75 41.76 41.48 41.52 1,463,027 -0.09(-0.21%)
Sep 20, 2018 41.43 41.65 41.41 41.61 1,766,777 +0.38(+0.91%)
Sep 19, 2018 41.29 41.36 41.10 41.23 1,291,591 -0.04(-0.09%)
Sep 18, 2018 41.01 41.38 40.98 41.27 1,566,460 +0.29(+0.70%)
Sep 17, 2018 41.34 41.35 40.94 40.98 3,527,717 -0.41(-0.99%)
Sep 14, 2018 41.46 41.50 41.24 41.39 2,092,410 -0.02(-0.05%)
Sep 13, 2018 41.26 41.45 41.26 41.41 2,185,306 +0.34(+0.82%)
Sep 12, 2018 41.06 41.13 40.82 41.07 2,357,601 -0.03(-0.08%)
Sep 11, 2018 40.73 41.16 40.67 41.10 4,291,376 +0.24(+0.59%)
Sep 10, 2018 40.98 40.98 40.77 40.86 2,127,458 +0.08(+0.18%)
Sep 07, 2018 40.67 41.02 40.65 40.79 3,211,170 -0.08(-0.20%)
Sep 06, 2018 41.03 41.06 40.62 40.87 5,071,841 -0.15(-0.37%)
Sep 05, 2018 41.29 41.31 40.88 41.02 2,688,719 -0.35(-0.85%)
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.