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 (%)
Feb 29, 2012 15.69 15.73 15.57 15.58 2,612,068 -0.08(-0.53%)
Feb 28, 2012 15.61 15.67 15.59 15.67 1,842,641 +0.07(+0.48%)
Feb 27, 2012 15.51 15.65 15.47 15.59 5,338,588 +0.00(+0.00%)
Feb 24, 2012 15.56 15.61 15.56 15.59 1,475,758 +0.06(+0.41%)
Feb 23, 2012 15.45 15.54 15.42 15.53 2,228,398 +0.07(+0.43%)
Feb 22, 2012 15.45 15.50 15.43 15.46 1,813,664 -0.01(-0.05%)
Feb 21, 2012 15.50 15.53 15.42 15.47 3,810,214 +0.02(+0.14%)
Feb 17, 2012 15.48 15.48 15.41 15.45 2,041,044 +0.01(+0.06%)
Feb 16, 2012 15.31 15.45 15.28 15.44 1,994,049 +0.13(+0.86%)
Feb 15, 2012 15.44 15.48 15.28 15.31 1,899,627 -0.09(-0.58%)
Feb 14, 2012 15.34 15.40 15.30 15.40 2,079,260 +0.02(+0.14%)
Feb 13, 2012 15.37 15.39 15.31 15.38 1,742,162 +0.10(+0.68%)
Feb 10, 2012 15.23 15.28 15.21 15.27 1,811,522 -0.09(-0.55%)
Feb 09, 2012 15.32 15.38 15.27 15.36 1,957,412 +0.05(+0.35%)
Feb 08, 2012 15.30 15.32 15.22 15.31 1,325,412 +0.02(+0.14%)
Feb 07, 2012 15.20 15.31 15.16 15.28 1,759,503 +0.04(+0.27%)
Feb 06, 2012 15.18 15.24 15.17 15.24 1,641,358 -0.00(-0.01%)
Feb 03, 2012 15.21 15.25 15.17 15.25 2,546,050 +0.18(+1.17%)
Feb 02, 2012 15.08 15.10 15.01 15.07 1,687,343 +0.03(+0.20%)
Feb 01, 2012 15.04 15.11 15.00 15.04 1,743,544 +0.10(+0.68%)
Jan 31, 2012 15.01 15.03 14.87 14.94 1,385,443 -0.01(-0.10%)
Jan 30, 2012 14.83 14.95 14.80 14.95 2,316,922 -0.01(-0.09%)
Jan 27, 2012 14.92 15.00 14.91 14.97 1,480,706 -0.01(-0.07%)
Jan 26, 2012 15.09 15.13 14.93 14.98 2,990,301 -0.06(-0.40%)
Jan 25, 2012 14.88 15.07 14.84 15.04 2,085,041 +0.17(+1.12%)
Jan 24, 2012 14.80 14.88 14.80 14.87 2,240,988 -0.01(-0.06%)
Jan 23, 2012 14.86 14.94 14.81 14.88 3,192,022 +0.01(+0.04%)
Jan 20, 2012 14.86 14.87 14.82 14.87 2,174,989 -0.02(-0.14%)
Jan 19, 2012 14.86 14.90 14.82 14.89 3,114,546 +0.07(+0.49%)
Jan 18, 2012 14.68 14.82 14.66 14.82 3,213,160 +0.15(+1.04%)
Jan 17, 2012 14.71 14.75 14.64 14.67 3,353,171 +0.07(+0.45%)
Jan 13, 2012 14.55 14.60 14.47 14.60 2,064,805 -0.04(-0.29%)
Jan 12, 2012 14.65 14.65 14.54 14.64 2,476,371 +0.02(+0.13%)
Jan 11, 2012 14.60 14.63 14.56 14.62 2,022,495 -0.02(-0.13%)
Jan 10, 2012 14.67 14.70 14.62 14.64 2,531,707 +0.11(+0.79%)
Jan 09, 2012 14.55 14.56 14.48 14.53 6,960,228 -0.00(-0.03%)
Jan 06, 2012 14.56 14.58 14.49 14.53 1,789,255 -0.03(-0.18%)
Jan 05, 2012 14.46 14.57 14.41 14.56 2,670,140 +0.03(+0.19%)
Jan 04, 2012 14.49 14.54 14.44 14.53 4,173,197 +0.18(+1.28%)
Dec 30, 2011 14.39 14.42 14.35 14.35 2,515,753 -0.05(-0.35%)
Dec 29, 2011 14.32 14.42 14.31 14.40 2,299,783 +0.11(+0.80%)
Dec 28, 2011 14.44 14.45 14.26 14.28 2,551,360 -0.15(-1.05%)
Dec 27, 2011 14.38 14.47 14.38 14.44 1,859,827 +0.03(+0.19%)
Dec 23, 2011 14.34 14.41 14.29 14.41 1,372,534 +0.21(+1.44%)
Dec 21, 2011 14.20 14.22 14.05 14.20 1,772,246 -0.01(-0.10%)
Dec 20, 2011 14.02 14.23 14.02 14.22 2,617,673 +0.38(+2.75%)
Dec 19, 2011 13.99 14.03 13.80 13.84 2,442,536 -0.10(-0.71%)
Dec 16, 2011 14.00 14.09 13.89 13.94 2,609,520 +0.03(+0.18%)
Dec 15, 2011 14.02 14.02 13.89 13.91 2,742,615 +0.02(+0.15%)
Dec 14, 2011 14.01 14.03 13.85 13.89 2,284,075 -0.17(-1.20%)
Dec 13, 2011 14.28 14.34 14.00 14.06 2,192,284 -0.15(-1.07%)
Dec 12, 2011 14.27 14.28 14.09 14.21 1,887,689 -0.17(-1.21%)
Dec 09, 2011 14.21 14.42 14.20 14.38 1,192,836 +0.22(+1.55%)
Dec 08, 2011 14.34 14.40 14.13 14.16 1,313,801 -0.26(-1.83%)
Dec 07, 2011 14.36 14.48 14.25 14.43 1,632,453 +0.02(+0.16%)
Dec 06, 2011 14.41 14.49 14.35 14.41 1,508,522 +0.01(+0.04%)
Dec 05, 2011 14.49 14.51 14.33 14.40 3,195,383 +0.12(+0.87%)
Dec 02, 2011 14.45 14.47 14.27 14.27 2,188,113 -0.03(-0.22%)
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.