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 (%)
Dec 31, 2014 25.28 24.93 24.93 24.93 8,232,157 -0.26(-1.03%)
Dec 30, 2014 25.31 25.33 25.18 25.19 1,583,952 -0.17(-0.69%)
Dec 29, 2014 25.33 25.38 25.30 25.37 1,415,845 +0.03(+0.13%)
Dec 26, 2014 25.31 25.39 25.29 25.33 1,450,499 +0.11(+0.44%)
Dec 24, 2014 25.23 25.22 25.22 25.22 978,942 +0.01(+0.05%)
Dec 23, 2014 25.36 25.36 25.18 25.21 3,632,742 -0.05(-0.21%)
Dec 22, 2014 25.16 25.26 25.13 25.26 5,363,970 +0.14(+0.54%)
Dec 19, 2014 25.07 25.24 25.04 25.13 7,202,965 +0.08(+0.34%)
Dec 18, 2014 24.82 25.04 24.72 25.04 13,770,534 +0.59(+2.39%)
Dec 17, 2014 24.04 24.50 24.01 24.46 5,337,539 +0.50(+2.07%)
Dec 16, 2014 24.09 24.52 23.96 23.96 6,479,225 -0.27(-1.10%)
Dec 15, 2014 24.53 24.59 24.15 24.23 5,451,963 -0.16(-0.67%)
Dec 12, 2014 24.59 24.74 24.39 24.39 5,097,095 -0.38(-1.52%)
Dec 11, 2014 24.74 25.00 24.71 24.76 3,381,647 +0.13(+0.51%)
Dec 10, 2014 24.98 24.99 24.62 24.64 4,149,804 -0.40(-1.61%)
Dec 09, 2014 24.76 25.05 24.68 25.04 2,980,308 +0.02(+0.06%)
Dec 08, 2014 25.15 25.23 24.94 25.03 3,693,397 -0.17(-0.69%)
Dec 05, 2014 25.19 25.23 25.15 25.20 2,057,480 +0.03(+0.13%)
Dec 04, 2014 25.14 25.25 25.07 25.17 7,725,092 -0.01(-0.04%)
Dec 03, 2014 25.13 25.20 25.08 25.17 2,084,652 +0.09(+0.36%)
Dec 02, 2014 24.95 25.11 24.95 25.08 3,925,225 +0.13(+0.52%)
Dec 01, 2014 25.09 25.11 24.91 24.95 4,429,789 -0.23(-0.93%)
Nov 28, 2014 25.18 25.27 25.15 25.19 807,320 -0.00(-0.01%)
Nov 26, 2014 25.14 25.19 25.19 25.19 1,939,730 +0.07(+0.29%)
Nov 25, 2014 25.14 25.21 25.09 25.12 2,359,338 +0.01(+0.04%)
Nov 24, 2014 25.07 25.12 25.05 25.11 2,378,852 +0.12(+0.48%)
Nov 21, 2014 25.12 25.14 24.91 24.99 4,290,381 +0.12(+0.49%)
Nov 20, 2014 24.73 24.91 24.71 24.86 2,232,514 +0.04(+0.15%)
Nov 19, 2014 24.86 24.87 24.72 24.83 2,071,246 -0.06(-0.23%)
Nov 18, 2014 24.73 24.92 24.71 24.89 1,748,602 +0.18(+0.72%)
Nov 17, 2014 24.68 24.78 24.64 24.71 2,508,211 -0.04(-0.14%)
Nov 14, 2014 24.74 24.77 24.67 24.74 2,640,329 +0.01(+0.03%)
Nov 13, 2014 24.74 24.83 24.62 24.74 2,429,934 +0.02(+0.10%)
Nov 12, 2014 24.61 24.74 24.61 24.71 2,697,254 +0.01(+0.05%)
Nov 11, 2014 24.66 24.70 24.62 24.70 5,336,662 +0.04(+0.14%)
Nov 10, 2014 24.59 24.67 24.55 24.66 1,488,769 +0.09(+0.37%)
Nov 07, 2014 24.59 24.60 24.49 24.57 1,555,550 -0.00(-0.02%)
Nov 06, 2014 24.48 24.59 24.41 24.58 5,156,658 +0.11(+0.44%)
Nov 05, 2014 24.55 24.55 24.39 24.47 6,147,381 +0.10(+0.39%)
Nov 04, 2014 24.40 24.43 24.24 24.37 4,785,089 -0.08(-0.34%)
Nov 03, 2014 24.47 24.53 24.41 24.46 5,213,236 +0.03(+0.11%)
Oct 31, 2014 24.45 24.46 24.35 24.43 8,792,021 +0.27(+1.11%)
Oct 30, 2014 23.92 24.22 23.91 24.16 5,054,525 +0.17(+0.72%)
Oct 29, 2014 24.02 24.08 23.82 23.99 5,332,375 -0.03(-0.11%)
Oct 28, 2014 23.83 24.03 23.81 24.01 6,710,397 +0.28(+1.19%)
Oct 27, 2014 23.69 23.75 23.75 23.73 3,974,330 -0.02(-0.08%)
Oct 24, 2014 23.63 23.76 23.53 23.75 5,262,201 +0.18(+0.76%)
Oct 23, 2014 23.49 23.71 23.46 23.57 6,365,780 +0.33(+1.43%)
Oct 22, 2014 23.43 23.50 23.22 23.24 6,402,089 -0.18(-0.75%)
Oct 21, 2014 23.11 23.42 23.09 23.42 6,780,107 +0.49(+2.14%)
Oct 20, 2014 22.64 22.94 22.63 22.93 3,506,206 +0.25(+1.12%)
Oct 17, 2014 22.69 22.84 22.56 22.67 5,633,793 +0.29(+1.31%)
Oct 16, 2014 22.04 22.55 21.99 22.38 7,402,408 -0.02(-0.07%)
Oct 15, 2014 22.52 22.47 21.86 22.40 12,544,563 -0.12(-0.55%)
Oct 14, 2014 22.61 22.77 22.45 22.52 8,433,031 +0.03(+0.15%)
Oct 13, 2014 22.90 22.97 22.46 22.49 7,574,718 -0.43(-1.85%)
Oct 10, 2014 23.24 23.35 22.90 22.91 6,522,262 -0.33(-1.42%)
Oct 09, 2014 23.66 23.69 23.23 23.24 4,539,827 -0.46(-1.94%)
Oct 08, 2014 23.30 23.74 23.15 23.70 3,526,178 +0.43(+1.85%)
Oct 07, 2014 23.54 23.55 23.27 23.27 6,316,729 -0.36(-1.54%)
Oct 06, 2014 23.80 23.80 23.56 23.64 5,980,872 -0.04(-0.19%)
Oct 03, 2014 23.61 23.74 23.51 23.68 6,385,514 +0.27(+1.15%)
Oct 02, 2014 23.40 23.49 23.15 23.41 6,696,743 +0.01(+0.03%)
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.