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 (%)
Mar 29, 2018 36.34 36.34 36.34 0 +0.56(+1.57%)
Mar 28, 2018 35.93 36.20 35.55 35.77 4,728,081 -0.19(-0.54%)
Mar 27, 2018 37.02 37.06 35.70 35.97 9,878,726 -0.89(-2.41%)
Mar 26, 2018 36.39 36.90 35.92 36.86 4,520,479 +1.12(+3.14%)
Mar 23, 2018 36.59 36.72 35.73 35.73 4,725,687 -0.82(-2.26%)
Mar 22, 2018 37.15 37.30 36.54 36.56 4,929,349 -0.99(-2.65%)
Mar 21, 2018 37.70 37.97 37.48 37.55 3,343,468 -0.18(-0.48%)
Mar 20, 2018 37.63 37.82 37.55 37.73 1,669,183 +0.13(+0.35%)
Mar 19, 2018 38.00 38.00 37.31 37.60 2,589,202 -0.59(-1.55%)
Mar 16, 2018 38.27 38.36 38.18 38.19 2,435,788 -0.01(-0.02%)
Mar 15, 2018 38.28 38.42 38.11 38.20 1,667,659 -0.02(-0.05%)
Mar 14, 2018 38.49 38.53 38.12 38.22 3,404,681 -0.12(-0.30%)
Mar 13, 2018 38.81 38.90 38.24 38.34 2,658,414 -0.29(-0.74%)
Mar 12, 2018 38.69 38.78 38.57 38.62 2,705,614 -0.01(-0.02%)
Mar 09, 2018 38.18 38.63 38.13 38.63 2,112,384 +0.69(+1.82%)
Mar 08, 2018 37.81 37.96 37.71 37.94 2,680,311 +0.21(+0.57%)
Mar 07, 2018 37.77 37.72 1,788,852 +0.10(+0.25%)
Mar 06, 2018 37.69 37.70 37.41 37.63 2,273,070 +0.10(+0.27%)
Mar 05, 2018 36.92 37.62 36.85 37.52 2,436,931 +0.42(+1.12%)
Mar 02, 2018 36.53 37.19 36.41 37.11 2,567,545 +0.23(+0.62%)
Mar 01, 2018 37.48 37.62 36.60 36.88 4,405,233 -0.57(-1.53%)
Feb 28, 2018 37.97 38.08 37.45 37.45 2,354,395 -0.34(-0.89%)
Feb 27, 2018 38.25 38.36 37.79 37.79 3,286,556 -0.45(-1.17%)
Feb 26, 2018 37.95 38.25 37.93 38.24 2,882,029 +0.45(+1.20%)
Feb 23, 2018 37.36 37.79 37.29 37.78 2,136,841 +0.62(+1.68%)
Feb 22, 2018 37.06 37.16 3,641,769 +0.06(+0.15%)
Feb 21, 2018 37.33 37.77 37.10 37.10 4,497,382 -0.14(-0.37%)
Feb 20, 2018 37.20 37.52 37.11 37.24 2,811,434 -0.10(-0.27%)
Feb 16, 2018 37.34 37.34 37.34 0 -0.02(-0.04%)
Feb 15, 2018 37.07 37.36 36.83 37.36 3,600,342 +0.56(+1.52%)
Feb 14, 2018 36.06 36.84 35.99 36.80 3,998,398 +0.55(+1.52%)
Feb 13, 2018 35.95 36.32 35.86 36.25 2,687,266 +0.12(+0.32%)
Feb 12, 2018 35.90 36.36 35.61 36.13 5,221,816 +0.54(+1.53%)
Feb 09, 2018 35.37 35.82 34.28 35.59 8,927,820 +0.64(+1.82%)
Feb 08, 2018 36.47 36.51 34.92 34.95 4,567,647 -1.44(-3.96%)
Feb 07, 2018 36.58 37.06 36.38 36.39 5,623,981 -0.29(-0.80%)
Feb 06, 2018 35.17 36.74 35.10 36.69 9,702,574 +0.36(+0.99%)
Feb 05, 2018 37.04 37.52 35.75 36.33 6,213,739 -1.05(-2.80%)
Feb 02, 2018 37.91 37.99 37.34 37.37 7,784,011 -0.76(-2.00%)
Feb 01, 2018 38.10 38.42 38.00 38.14 6,218,118 -0.11(-0.28%)
Jan 31, 2018 38.39 38.46 38.07 38.24 6,578,236 +0.09(+0.23%)
Jan 30, 2018 38.17 38.32 38.10 38.15 7,397,134 -0.38(-0.99%)
Jan 29, 2018 38.71 38.79 38.49 38.53 3,183,583 -0.25(-0.64%)
Jan 26, 2018 38.42 38.79 38.37 38.78 3,154,136 +0.52(+1.37%)
Jan 25, 2018 38.39 38.40 38.12 38.26 4,112,572 +0.05(+0.14%)
Jan 24, 2018 38.40 38.48 38.02 38.20 3,147,823 -0.09(-0.24%)
Jan 23, 2018 38.21 38.37 38.18 38.30 4,623,929 +0.15(+0.39%)
Jan 22, 2018 37.83 38.15 37.80 38.15 2,197,574 +0.29(+0.76%)
Jan 19, 2018 37.82 37.87 37.70 37.86 2,340,484 +0.17(+0.45%)
Jan 18, 2018 37.69 37.78 37.58 37.69 2,382,437 -0.01(-0.02%)
Jan 17, 2018 37.45 37.75 37.34 37.70 3,804,025 +0.42(+1.13%)
Jan 16, 2018 37.63 37.75 37.17 37.28 3,274,606 -0.08(-0.23%)
Jan 12, 2018 37.36 37.36 37.36 0 +0.27(+0.72%)
Jan 11, 2018 36.96 37.10 36.89 37.09 2,704,732 +0.22(+0.60%)
Jan 10, 2018 36.84 36.88 36.69 36.87 3,931,531 -0.11(-0.28%)
Jan 09, 2018 36.98 37.06 36.87 36.98 2,612,553 +0.09(+0.25%)
Jan 08, 2018 36.79 36.91 36.76 36.89 3,038,151 +0.09(+0.25%)
Jan 05, 2018 36.57 36.82 36.56 36.79 5,692,953 +0.34(+0.94%)
Jan 04, 2018 36.45 36.56 36.43 36.45 5,364,191 +0.13(+0.36%)
Jan 03, 2018 36.05 36.34 36.05 36.32 3,831,015 +0.31(+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.