Skip to main content

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

84.55 -0.15 (-0.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.57 14.57 14.48 14.50 2,306,197 -0.01(-0.06%)
May 23, 2011 14.50 14.55 14.46 14.51 1,997,175 -0.18(-1.22%)
May 20, 2011 14.74 14.78 14.65 14.69 2,132,125 -0.09(-0.60%)
May 19, 2011 14.81 14.82 14.70 14.78 3,484,814 +0.04(+0.24%)
May 18, 2011 14.62 14.76 14.59 14.74 3,047,631 +0.13(+0.89%)
May 17, 2011 14.55 14.62 14.48 14.61 6,383,398 -0.01(-0.04%)
May 16, 2011 14.69 14.78 14.59 14.62 3,100,769 -0.12(-0.81%)
May 13, 2011 14.87 14.88 14.70 14.74 1,891,609 -0.12(-0.78%)
May 12, 2011 14.72 14.88 14.66 14.85 2,036,663 +0.10(+0.65%)
May 11, 2011 14.88 14.90 14.68 14.76 2,192,942 -0.14(-0.94%)
May 10, 2011 14.83 14.92 14.81 14.90 4,176,606 +0.12(+0.84%)
May 09, 2011 14.70 14.82 14.69 14.77 1,540,676 +0.07(+0.47%)
May 06, 2011 14.80 14.86 14.65 14.70 3,376,364 +0.06(+0.43%)
May 05, 2011 14.68 14.80 14.59 14.64 2,829,392 -0.11(-0.74%)
May 04, 2011 14.83 14.84 14.68 14.75 2,572,203 -0.10(-0.65%)
May 03, 2011 14.88 14.90 14.77 14.85 2,831,011 -0.05(-0.36%)
May 02, 2011 14.89 14.90 14.87 14.90 1,944,123 -0.01(-0.04%)
Apr 29, 2011 14.88 14.93 14.86 14.91 1,499,746 +0.03(+0.21%)
Apr 28, 2011 14.81 14.90 14.81 14.88 1,875,189 +0.05(+0.34%)
Apr 27, 2011 14.78 14.85 14.70 14.82 2,049,512 +0.08(+0.53%)
Apr 26, 2011 14.68 14.78 14.65 14.75 4,860,880 +0.13(+0.86%)
Apr 25, 2011 14.65 14.65 14.57 14.62 1,514,024 -0.02(-0.14%)
Apr 21, 2011 14.62 14.65 14.59 14.64 1,640,900 +0.10(+0.71%)
Apr 20, 2011 14.49 14.55 14.48 14.54 1,793,438 +0.24(+1.66%)
Apr 19, 2011 14.25 14.31 14.21 14.30 2,268,856 +0.07(+0.52%)
Apr 18, 2011 14.22 14.24 14.09 14.23 3,088,595 -0.14(-0.96%)
Apr 15, 2011 14.34 14.40 14.28 14.37 2,884,277 +0.04(+0.28%)
Apr 14, 2011 14.22 14.35 14.19 14.33 2,131,449 +0.02(+0.12%)
Apr 13, 2011 14.33 14.37 14.24 14.31 1,479,160 +0.03(+0.24%)
Apr 12, 2011 14.31 14.33 14.23 14.28 1,602,179 -0.10(-0.72%)
Apr 11, 2011 14.43 14.48 14.34 14.38 3,420,669 -0.04(-0.25%)
Apr 08, 2011 14.53 14.53 14.35 14.42 2,475,793 -0.05(-0.33%)
Apr 07, 2011 14.46 14.53 14.38 14.46 1,357,397 -0.02(-0.13%)
Apr 06, 2011 14.53 14.56 14.44 14.48 1,722,799 +0.02(+0.13%)
Apr 05, 2011 14.44 14.54 14.44 14.46 2,213,672 -0.02(-0.12%)
Apr 04, 2011 14.51 14.53 14.44 14.48 2,268,347 +0.01(+0.06%)
Apr 01, 2011 14.50 14.55 14.44 14.47 2,235,953 +0.04(+0.28%)
Mar 31, 2011 14.41 14.47 14.41 14.43 1,979,016 +0.00(+0.03%)
Mar 30, 2011 14.42 14.47 14.39 14.43 985,135 +0.09(+0.60%)
Mar 29, 2011 14.21 14.35 14.18 14.34 1,837,282 +0.11(+0.80%)
Mar 28, 2011 14.31 14.33 14.23 14.23 2,433,882 -0.04(-0.28%)
Mar 25, 2011 14.28 14.33 14.24 14.27 1,398,951 +0.05(+0.35%)
Mar 24, 2011 14.16 14.24 14.08 14.22 2,398,407 +0.15(+1.09%)
Mar 23, 2011 13.95 14.10 13.91 14.07 2,910,532 +0.07(+0.48%)
Mar 22, 2011 14.05 14.05 13.98 14.00 1,263,109 -0.03(-0.24%)
Mar 21, 2011 14.04 14.07 14.01 14.03 1,768,536 +0.23(+1.68%)
Mar 18, 2011 13.94 13.95 13.78 13.80 2,647,207 +0.03(+0.18%)
Mar 17, 2011 13.81 13.86 13.73 13.77 3,869,640 +0.12(+0.90%)
Mar 16, 2011 13.85 13.88 13.53 13.65 12,370,768 -0.25(-1.79%)
Mar 15, 2011 13.83 13.97 13.81 13.90 9,010,487 -0.15(-1.09%)
Mar 14, 2011 14.04 14.11 13.95 14.05 2,326,025 -0.08(-0.59%)
Mar 11, 2011 13.98 14.18 13.98 14.14 3,611,828 +0.10(+0.73%)
Mar 10, 2011 14.14 14.15 14.02 14.03 3,482,020 -0.25(-1.77%)
Mar 09, 2011 14.29 14.33 14.21 14.29 3,656,719 -0.04(-0.29%)
Mar 08, 2011 14.26 14.38 14.18 14.33 3,039,060 +0.09(+0.65%)
Mar 07, 2011 14.43 14.44 14.15 14.24 1,967,396 -0.13(-0.93%)
Mar 04, 2011 14.45 14.46 14.28 14.37 3,530,245 -0.09(-0.59%)
Mar 03, 2011 14.34 14.48 14.33 14.46 2,265,010 +0.26(+1.81%)
Mar 02, 2011 14.13 14.27 14.13 14.20 2,441,343 +0.04(+0.31%)
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.