Skip to main content

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

84.68 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.56 11.68 11.49 11.56 3,408,370 -0.13(-1.08%)
May 27, 2010 11.52 11.68 11.49 11.68 4,585,418 +0.38(+3.39%)
May 26, 2010 11.46 11.58 11.28 11.30 6,242,333 -0.10(-0.87%)
May 25, 2010 11.09 11.40 11.04 11.40 16,024,401 +0.02(+0.14%)
May 24, 2010 11.44 11.56 11.38 11.38 3,195,182 -0.11(-0.97%)
May 21, 2010 11.18 11.55 11.16 11.49 5,425,740 +0.13(+1.17%)
May 20, 2010 11.41 11.60 11.36 11.36 9,706,924 -0.44(-3.70%)
May 19, 2010 11.82 11.91 11.66 11.80 5,096,544 -0.08(-0.70%)
May 18, 2010 12.13 12.17 11.85 11.88 4,840,302 -0.14(-1.17%)
May 17, 2010 12.07 12.09 11.80 12.02 3,594,040 +0.00(+0.00%)
May 14, 2010 12.02 12.17 11.91 12.02 4,629,791 -0.22(-1.81%)
May 13, 2010 12.38 12.43 12.23 12.24 4,626,379 -0.15(-1.19%)
May 12, 2010 12.24 12.41 12.24 12.39 3,148,261 +0.20(+1.66%)
May 11, 2010 12.30 12.36 12.18 12.19 13,194,692 -0.05(-0.44%)
May 10, 2010 12.18 12.26 12.13 12.24 5,857,956 +0.54(+4.60%)
May 07, 2010 11.86 11.98 11.53 11.70 16,112,238 -0.28(-2.30%)
May 06, 2010 11.98 12.34 11.98 11.98 483 -0.29(-2.32%)
May 05, 2010 12.31 12.40 12.26 12.26 3,462,836 -0.13(-1.05%)
May 04, 2010 12.57 12.57 12.33 12.39 4,940,939 -0.31(-2.41%)
May 03, 2010 12.62 12.74 12.58 12.70 1,968,327 +0.14(+1.09%)
Apr 30, 2010 12.76 12.78 12.55 12.56 2,738,957 -0.20(-1.56%)
Apr 29, 2010 12.73 12.80 12.70 12.76 2,629,692 +0.12(+0.92%)
Apr 28, 2010 12.65 12.67 12.53 12.65 4,477,995 +0.07(+0.57%)
Apr 27, 2010 12.80 12.85 12.55 12.58 4,542,404 -0.29(-2.27%)
Apr 26, 2010 12.89 12.92 12.85 12.87 3,136,196 -0.01(-0.05%)
Apr 23, 2010 12.79 12.88 12.76 12.87 2,769,897 +0.08(+0.60%)
Apr 22, 2010 12.68 12.81 12.59 12.80 3,167,238 +0.04(+0.28%)
Apr 21, 2010 12.77 12.80 12.70 12.76 1,844,697 +0.00(+0.03%)
Apr 20, 2010 12.73 12.78 12.69 12.76 1,817,135 +0.09(+0.72%)
Apr 19, 2010 12.60 12.67 12.53 12.67 2,324,708 +0.04(+0.28%)
Apr 16, 2010 12.75 12.79 12.57 12.63 4,835,507 -0.18(-1.37%)
Apr 15, 2010 12.76 12.82 12.76 12.81 4,087,774 +0.03(+0.24%)
Apr 14, 2010 12.71 12.78 12.69 12.78 2,659,303 +0.12(+0.92%)
Apr 13, 2010 12.63 12.68 12.57 12.66 2,545,611 +0.01(+0.11%)
Apr 12, 2010 12.66 12.68 12.63 12.65 1,769,557 +0.01(+0.10%)
Apr 09, 2010 12.58 12.64 12.56 12.63 2,540,685 +0.08(+0.61%)
Apr 08, 2010 12.47 12.57 12.44 12.56 3,449,035 +0.04(+0.35%)
Apr 07, 2010 12.57 12.59 12.46 12.51 2,815,788 -0.08(-0.64%)
Apr 06, 2010 12.53 12.62 12.53 12.60 4,390,728 +0.02(+0.15%)
Apr 05, 2010 12.52 12.60 12.49 12.58 2,986,015 +0.11(+0.85%)
Apr 01, 2010 12.48 12.47 12.47 12.47 7,327,339 +0.07(+0.60%)
Mar 31, 2010 12.41 12.46 12.37 12.40 2,457,711 -0.05(-0.37%)
Mar 30, 2010 12.43 12.48 12.38 12.44 3,948,473 +0.03(+0.22%)
Mar 29, 2010 12.40 12.44 12.39 12.41 3,365,036 +0.07(+0.60%)
Mar 26, 2010 12.38 12.41 12.28 12.34 5,903,769 -0.01(-0.07%)
Mar 25, 2010 12.45 12.49 12.33 12.35 5,520,886 -0.01(-0.07%)
Mar 24, 2010 12.38 12.42 12.34 12.36 4,891,528 -0.09(-0.70%)
Mar 23, 2010 12.38 12.45 12.34 12.44 3,107,996 +0.07(+0.58%)
Mar 22, 2010 12.22 12.40 12.22 12.37 6,972,584 +0.07(+0.59%)
Mar 19, 2010 12.41 12.41 12.25 12.30 1,985,046 -0.07(-0.57%)
Mar 18, 2010 12.37 12.38 12.32 12.37 3,458,832 -0.00(-0.03%)
Mar 17, 2010 12.34 12.41 12.33 12.37 7,978,483 +0.06(+0.50%)
Mar 16, 2010 12.27 12.32 12.22 12.31 4,610,966 +0.08(+0.66%)
Mar 15, 2010 12.16 12.24 12.15 12.23 2,366,947 -0.01(-0.08%)
Mar 12, 2010 12.28 12.29 12.20 12.24 2,167,833 +0.01(+0.10%)
Mar 11, 2010 12.16 12.23 12.12 12.23 3,545,570 +0.04(+0.30%)
Mar 10, 2010 12.14 12.21 12.12 12.19 5,025,398 +0.06(+0.53%)
Mar 09, 2010 12.07 12.20 12.07 12.13 3,172,252 +0.02(+0.20%)
Mar 08, 2010 12.12 12.14 12.09 12.10 1,405,422 -0.02(-0.15%)
Mar 05, 2010 12.04 12.12 12.01 12.12 5,491,525 +0.17(+1.43%)
Mar 04, 2010 11.94 11.97 11.88 11.95 2,744,411 +0.04(+0.36%)
Mar 03, 2010 11.94 11.98 11.89 11.91 2,398,983 +0.00(+0.03%)
Mar 02, 2010 11.94 11.96 11.88 11.90 6,582,866 +0.03(+0.28%)
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.