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 (%)
May 31, 2017 31.92 31.93 31.75 31.87 1,643,714 +0.02(+0.05%)
May 30, 2017 31.82 31.88 31.77 31.85 1,324,555 +0.00(+0.01%)
May 26, 2017 31.84 31.86 31.80 31.85 1,644,757 +0.02(+0.06%)
May 25, 2017 31.69 31.89 31.67 31.83 2,343,940 +0.22(+0.70%)
May 24, 2017 31.54 31.63 31.50 31.61 2,662,528 +0.12(+0.40%)
May 23, 2017 31.54 31.54 31.45 31.48 2,094,228 +0.02(+0.07%)
May 22, 2017 31.35 31.48 31.33 31.46 1,635,615 +0.20(+0.64%)
May 19, 2017 31.17 31.35 31.13 31.26 4,990,781 +0.18(+0.59%)
May 18, 2017 30.88 31.19 30.86 31.08 2,712,340 +0.18(+0.60%)
May 17, 2017 31.23 31.29 30.89 30.90 2,844,763 -0.57(-1.82%)
May 16, 2017 31.49 31.50 31.39 31.47 1,435,818 +0.02(+0.07%)
May 15, 2017 31.36 31.46 31.33 31.45 1,267,912 +0.14(+0.44%)
May 12, 2017 31.29 31.33 31.26 31.31 1,270,638 +0.01(+0.02%)
May 11, 2017 31.27 31.31 31.13 31.30 2,245,156 -0.05(-0.15%)
May 10, 2017 31.30 31.35 31.25 31.35 1,614,410 +0.04(+0.13%)
May 09, 2017 31.32 31.37 31.25 31.31 2,277,657 +0.03(+0.08%)
May 08, 2017 31.27 31.29 31.20 31.28 1,778,197 +0.03(+0.10%)
May 05, 2017 31.18 31.26 31.12 31.25 1,668,427 +0.12(+0.38%)
May 04, 2017 31.12 31.14 31.00 31.14 8,901,315 +0.04(+0.14%)
May 03, 2017 31.12 31.12 30.99 31.09 6,053,012 -0.09(-0.28%)
May 02, 2017 31.17 31.20 31.10 31.18 1,829,779 +0.06(+0.19%)
May 01, 2017 31.08 31.18 31.05 31.12 2,694,692 +0.12(+0.40%)
Apr 28, 2017 31.08 31.11 30.96 31.00 2,023,168 -0.00(-0.01%)
Apr 27, 2017 30.97 31.04 30.93 31.00 2,278,864 +0.08(+0.25%)
Apr 26, 2017 30.96 31.03 30.91 30.92 2,788,059 -0.02(-0.06%)
Apr 25, 2017 30.84 30.99 30.83 30.94 2,761,278 +0.20(+0.64%)
Apr 24, 2017 30.65 30.78 30.65 30.74 8,297,714 +0.30(+0.99%)
Apr 21, 2017 30.48 30.49 30.37 30.44 6,357,049 -0.04(-0.12%)
Apr 20, 2017 30.34 30.54 30.29 30.48 5,567,583 +0.23(+0.76%)
Apr 19, 2017 30.35 30.41 30.21 30.25 2,230,986 -0.01(-0.03%)
Apr 18, 2017 30.23 30.34 30.18 30.26 1,908,548 -0.06(-0.21%)
Apr 17, 2017 30.11 30.32 30.11 30.32 2,167,870 +0.27(+0.88%)
Apr 13, 2017 30.17 30.28 30.06 30.06 2,512,063 -0.15(-0.51%)
Apr 12, 2017 30.30 30.31 30.17 30.21 2,305,010 -0.12(-0.39%)
Apr 11, 2017 30.33 30.36 30.12 30.33 3,512,688 -0.04(-0.14%)
Apr 10, 2017 30.39 30.49 30.31 30.37 2,269,593 +0.01(+0.05%)
Apr 07, 2017 30.38 30.46 30.30 30.36 1,850,299 -0.02(-0.05%)
Apr 06, 2017 30.37 30.45 30.30 30.37 2,278,626 +0.04(+0.14%)
Apr 05, 2017 30.47 30.65 30.30 30.33 10,818,954 -0.07(-0.24%)
Apr 04, 2017 30.35 30.41 30.30 30.40 4,097,788 +0.01(+0.05%)
Apr 03, 2017 30.43 30.47 30.22 30.39 10,514,328 -0.01(-0.03%)
Mar 31, 2017 30.41 30.50 30.38 30.40 2,200,471 -0.03(-0.11%)
Mar 30, 2017 30.39 30.48 30.35 30.43 2,195,175 +0.04(+0.12%)
Mar 29, 2017 30.29 30.42 30.27 30.40 1,953,242 +0.06(+0.21%)
Mar 28, 2017 30.11 30.39 30.07 30.33 4,327,815 +0.18(+0.61%)
Mar 27, 2017 29.93 30.18 29.87 30.15 4,534,682 -0.01(-0.05%)
Mar 24, 2017 30.24 30.30 30.05 30.16 3,003,744 -0.00(-0.02%)
Mar 23, 2017 30.17 30.31 30.12 30.17 3,206,431 -0.06(-0.21%)
Mar 22, 2017 30.13 30.26 30.06 30.23 5,727,097 +0.10(+0.34%)
Mar 21, 2017 30.54 30.59 30.10 30.13 4,195,260 -0.33(-1.09%)
Mar 20, 2017 30.48 30.53 30.40 30.46 4,425,760 +0.00(+0.00%)
Mar 17, 2017 30.53 30.57 30.46 30.46 1,469,329 -0.01(-0.02%)
Mar 16, 2017 30.55 30.55 30.40 30.47 5,513,618 -0.04(-0.13%)
Mar 15, 2017 30.31 30.57 30.28 30.51 3,091,201 +0.26(+0.85%)
Mar 14, 2017 30.28 30.29 30.17 30.25 2,172,325 -0.09(-0.30%)
Mar 13, 2017 30.31 30.36 30.27 30.34 1,687,136 +0.04(+0.14%)
Mar 10, 2017 30.33 30.35 30.19 30.30 1,695,323 +0.11(+0.36%)
Mar 09, 2017 30.16 30.23 30.06 30.19 1,961,243 +0.02(+0.07%)
Mar 08, 2017 30.20 30.27 30.14 30.17 3,442,640 -0.02(-0.07%)
Mar 07, 2017 30.18 30.28 30.14 30.19 2,182,266 -0.05(-0.18%)
Mar 06, 2017 30.19 30.28 30.14 30.24 1,812,229 -0.06(-0.20%)
Mar 03, 2017 30.25 30.31 30.17 30.30 3,971,219 +0.04(+0.13%)
Mar 02, 2017 30.40 30.40 30.24 30.26 2,741,402 -0.16(-0.53%)
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.