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

62.76 USD +1.01 (+1.64%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 96.74 96.94 96.11 96.11 724,658 -0.45(-0.47%)
Nov 27, 2013 96.37 96.58 96.27 96.56 254,694 +0.31(+0.32%)
Nov 26, 2013 96.12 96.52 95.93 96.25 235,542 +0.25(+0.26%)
Nov 25, 2013 96.26 96.28 95.91 96.00 360,833 -0.06(-0.06%)
Nov 22, 2013 95.68 96.06 95.55 96.06 736,250 +0.48(+0.50%)
Nov 21, 2013 95.03 95.60 94.98 95.58 235,499 +0.78(+0.82%)
Nov 20, 2013 95.26 95.55 94.53 94.80 371,385 -0.32(-0.34%)
Nov 19, 2013 95.29 95.58 94.97 95.12 1,034,477 -0.26(-0.27%)
Nov 18, 2013 95.98 96.07 95.18 95.38 373,933 -0.43(-0.45%)
Nov 15, 2013 95.49 95.83 95.42 95.81 492,274 +0.38(+0.39%)
Nov 14, 2013 94.93 95.49 94.90 95.43 376,313 +0.58(+0.62%)
Nov 13, 2013 93.57 94.88 93.57 94.85 361,834 +0.76(+0.81%)
Nov 12, 2013 93.92 94.18 93.74 94.09 419,881 +0.00(+0.00%)
Nov 11, 2013 94.00 94.23 93.88 94.09 302,484 +0.07(+0.07%)
Nov 08, 2013 93.04 94.06 92.82 94.02 1,014,689 +1.17(+1.26%)
Nov 07, 2013 94.28 94.43 92.80 92.85 406,200 -1.33(-1.41%)
Nov 06, 2013 94.35 94.45 93.88 94.18 350,949 +0.28(+0.30%)
Nov 05, 2013 93.76 94.07 93.42 93.90 635,067 -0.16(-0.17%)
Nov 04, 2013 94.15 94.18 93.76 94.06 463,465 +0.26(+0.28%)
Nov 01, 2013 93.90 94.11 93.36 93.80 594,553 +0.22(+0.24%)
Oct 31, 2013 93.74 94.21 93.52 93.58 470,858 -0.25(-0.27%)
Oct 30, 2013 94.48 94.50 93.51 93.83 322,795 -0.48(-0.51%)
Oct 29, 2013 94.03 94.31 93.86 94.31 443,714 +0.46(+0.49%)
Oct 28, 2013 93.63 93.98 93.52 93.85 453,103 +0.16(+0.17%)
Oct 25, 2013 93.42 93.69 93.21 93.69 290,358 +0.48(+0.51%)
Oct 24, 2013 93.06 93.35 92.90 93.21 334,645 +0.33(+0.36%)
Oct 23, 2013 92.88 93.01 92.47 92.88 228,812 -0.32(-0.34%)
Oct 22, 2013 92.99 93.47 92.72 93.20 304,668 +0.48(+0.52%)
Oct 21, 2013 92.82 92.84 92.47 92.72 317,546 +0.09(+0.10%)
Oct 18, 2013 92.36 92.72 92.08 92.63 474,741 +0.77(+0.84%)
Oct 17, 2013 90.99 91.92 90.84 91.86 678,234 +0.62(+0.68%)
Oct 16, 2013 90.64 91.30 90.53 91.24 356,965 +1.21(+1.34%)
Oct 15, 2013 90.48 90.73 90.00 90.03 427,768 -0.68(-0.75%)
Oct 14, 2013 89.58 90.73 89.52 90.71 303,796 +0.50(+0.55%)
Oct 11, 2013 89.51 90.21 89.41 90.21 425,856 +0.62(+0.69%)
Oct 10, 2013 88.67 89.64 88.56 89.59 452,774 +1.91(+2.18%)
Oct 09, 2013 88.03 88.05 87.15 87.68 521,980 -0.10(-0.11%)
Oct 08, 2013 89.06 89.06 87.74 87.78 560,248 -1.23(-1.38%)
Oct 07, 2013 89.09 89.62 89.00 89.01 638,130 -0.80(-0.89%)
Oct 04, 2013 89.26 89.93 89.11 89.81 308,429 +0.65(+0.73%)
Oct 03, 2013 89.96 89.96 88.75 89.16 663,135 -0.86(-0.96%)
Oct 02, 2013 89.58 90.03 89.31 90.02 537,228 -0.12(-0.13%)
Oct 01, 2013 89.47 90.17 89.36 90.14 1,070,045 +0.78(+0.87%)
Sep 30, 2013 88.95 89.61 88.84 89.36 686,397 -0.44(-0.49%)
Sep 27, 2013 89.65 89.88 89.43 89.80 2,471,450 -0.27(-0.30%)
Sep 26, 2013 89.85 90.24 89.73 90.07 396,642 +0.46(+0.51%)
Sep 25, 2013 89.96 90.05 89.51 89.61 420,538 -0.37(-0.41%)
Sep 24, 2013 90.12 90.47 89.78 89.98 444,054 -0.51(-0.56%)
Sep 23, 2013 90.92 91.04 90.25 90.49 391,213 -0.44(-0.48%)
Sep 20, 2013 91.59 91.61 90.89 90.93 409,444 -0.54(-0.59%)
Sep 19, 2013 91.75 91.76 91.32 91.47 347,468 +0.01(+0.01%)
Sep 18, 2013 90.21 91.62 90.09 91.46 660,093 +1.22(+1.35%)
Sep 17, 2013 89.91 90.29 89.89 90.24 365,318 +0.44(+0.49%)
Sep 16, 2013 90.39 90.23 89.69 89.80 377,420 +0.39(+0.44%)
Sep 13, 2013 89.34 89.48 89.11 89.41 325,432 +0.14(+0.16%)
Sep 12, 2013 89.39 89.53 89.16 89.27 270,862 -0.12(-0.13%)
Sep 11, 2013 88.96 89.39 88.84 89.39 299,650 +0.22(+0.25%)
Sep 10, 2013 89.15 89.22 88.94 89.17 641,263 +0.48(+0.54%)
Sep 09, 2013 88.03 88.72 88.03 88.69 287,332 +0.94(+1.07%)
Sep 06, 2013 87.99 88.27 86.98 87.75 262,323 +0.03(+0.03%)
Sep 05, 2013 87.77 88.00 87.67 87.72 263,749 +0.00(+0.00%)
Sep 04, 2013 86.91 87.84 86.80 87.72 303,250 +0.86(+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.