Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.45 16.47 16.39 16.43 3,062,005 -0.01(-0.08%)
Nov 29, 2012 16.44 16.49 16.37 16.45 3,532,344 +0.08(+0.47%)
Nov 28, 2012 16.17 16.38 16.10 16.37 2,105,935 +0.12(+0.74%)
Nov 27, 2012 16.29 16.35 16.23 16.25 2,809,329 -0.07(-0.45%)
Nov 26, 2012 16.26 16.32 16.22 16.32 4,238,887 -0.02(-0.11%)
Nov 23, 2012 16.21 16.35 16.19 16.34 720,001 +0.21(+1.30%)
Nov 21, 2012 16.10 16.14 16.08 16.13 2,246,148 +0.04(+0.24%)
Nov 20, 2012 16.07 16.12 15.96 16.09 3,500,342 +0.01(+0.04%)
Nov 19, 2012 15.93 16.09 15.93 16.09 3,554,713 +0.32(+2.05%)
Nov 16, 2012 15.69 15.79 15.57 15.76 2,498,633 +0.08(+0.54%)
Nov 15, 2012 15.71 15.76 15.61 15.68 6,584,317 -0.03(-0.21%)
Nov 14, 2012 15.95 15.97 15.68 15.71 3,524,103 -0.20(-1.26%)
Nov 13, 2012 15.87 16.07 15.86 15.91 2,077,888 -0.05(-0.30%)
Nov 12, 2012 15.99 16.02 15.92 15.96 4,855,688 +0.02(+0.12%)
Nov 09, 2012 15.87 16.07 15.86 15.94 3,846,700 +0.04(+0.27%)
Nov 08, 2012 16.11 16.16 15.89 15.90 2,813,819 -0.22(-1.38%)
Nov 07, 2012 16.30 16.31 16.04 16.12 4,076,282 -0.33(-2.02%)
Nov 06, 2012 16.38 16.52 16.37 16.45 3,772,405 +0.10(+0.62%)
Nov 05, 2012 16.27 16.38 16.25 16.35 3,297,316 +0.05(+0.33%)
Nov 02, 2012 16.55 16.55 16.28 16.29 2,320,707 -0.17(-1.01%)
Nov 01, 2012 16.32 16.49 16.32 16.46 2,080,585 +0.17(+1.04%)
Oct 31, 2012 16.37 16.37 16.22 16.29 10,213,952 -0.02(-0.09%)
Oct 26, 2012 16.29 16.30 16.30 16.30 5,291,871 +0.01(+0.07%)
Oct 25, 2012 16.37 16.39 16.22 16.29 1,734,826 +0.03(+0.17%)
Oct 24, 2012 16.39 16.40 16.24 16.27 2,687,321 -0.05(-0.30%)
Oct 23, 2012 16.37 16.40 16.26 16.32 5,828,138 -0.19(-1.13%)
Oct 19, 2012 16.77 16.77 16.48 16.50 1,584,845 -0.30(-1.78%)
Oct 18, 2012 16.84 16.89 16.75 16.80 3,601,504 -0.10(-0.57%)
Oct 17, 2012 16.87 16.92 16.85 16.90 943,288 +0.01(+0.08%)
Oct 16, 2012 16.77 16.90 16.76 16.89 3,054,284 +0.19(+1.11%)
Oct 15, 2012 16.61 16.72 16.57 16.70 659,696 +0.13(+0.79%)
Oct 12, 2012 16.62 16.68 16.54 16.57 1,108,827 -0.02(-0.13%)
Oct 11, 2012 16.71 16.72 16.59 16.59 1,201,804 -0.01(-0.04%)
Oct 10, 2012 16.70 16.71 16.57 16.60 1,560,656 -0.11(-0.64%)
Oct 09, 2012 16.86 16.87 16.69 16.71 1,243,209 -0.18(-1.08%)
Oct 08, 2012 16.91 16.92 16.85 16.89 1,566,849 -0.07(-0.39%)
Oct 05, 2012 17.05 17.08 16.91 16.96 1,752,715 -0.02(-0.14%)
Oct 04, 2012 16.94 17.00 16.91 16.98 2,241,932 +0.10(+0.59%)
Oct 03, 2012 16.85 16.91 16.78 16.88 1,164,810 +0.07(+0.40%)
Oct 02, 2012 16.86 16.89 16.73 16.81 2,130,379 +0.01(+0.04%)
Oct 01, 2012 16.86 16.96 16.77 16.81 3,977,631 +0.04(+0.23%)
Sep 28, 2012 16.79 16.83 16.71 16.77 1,706,941 -0.08(-0.50%)
Sep 27, 2012 16.74 16.88 16.71 16.85 1,730,810 +0.16(+0.98%)
Sep 26, 2012 16.77 16.78 16.66 16.69 1,854,564 -0.10(-0.60%)
Sep 25, 2012 16.99 17.02 16.78 16.79 1,293,797 -0.16(-0.96%)
Sep 24, 2012 16.92 16.98 16.89 16.95 2,075,907 -0.05(-0.28%)
Sep 21, 2012 17.08 17.08 16.99 17.00 1,644,407 -0.01(-0.04%)
Sep 20, 2012 16.94 17.01 16.90 17.01 1,595,251 -0.01(-0.04%)
Sep 19, 2012 17.03 17.06 16.97 17.01 1,264,516 -0.00(-0.01%)
Sep 18, 2012 16.97 17.03 16.96 17.01 1,370,692 +0.00(+0.00%)
Sep 17, 2012 17.00 17.04 16.96 17.01 2,023,459 +0.00(+0.03%)
Sep 14, 2012 16.98 17.09 16.96 17.01 2,424,281 +0.07(+0.42%)
Sep 13, 2012 16.70 16.99 16.69 16.94 3,222,119 +0.24(+1.46%)
Sep 12, 2012 16.69 16.71 16.63 16.69 2,729,505 +0.05(+0.32%)
Sep 11, 2012 16.64 16.71 16.63 16.64 5,857,183 +0.02(+0.10%)
Sep 10, 2012 16.72 16.74 16.62 16.62 1,310,039 -0.11(-0.65%)
Sep 07, 2012 16.71 16.74 16.69 16.73 2,015,633 +0.06(+0.35%)
Sep 06, 2012 16.48 16.68 16.48 16.68 1,859,542 +0.30(+1.83%)
Sep 05, 2012 16.41 16.45 16.36 16.38 2,846,910 -0.03(-0.18%)
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.