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 (%)
Jul 31, 2018 39.44 39.68 39.29 39.53 2,673,522 +0.26(+0.66%)
Jul 30, 2018 39.75 39.75 39.13 39.26 3,334,283 -0.49(-1.24%)
Jul 27, 2018 40.33 40.33 39.57 39.76 2,987,019 -0.42(-1.05%)
Jul 26, 2018 40.20 40.31 40.11 40.18 5,282,377 -0.39(-0.96%)
Jul 25, 2018 40.02 40.59 39.99 40.57 3,284,933 +0.53(+1.33%)
Jul 24, 2018 40.15 40.26 39.89 40.03 3,185,094 +0.18(+0.46%)
Jul 23, 2018 39.74 39.87 39.60 39.85 2,366,804 +0.06(+0.15%)
Jul 20, 2018 39.82 39.95 39.76 39.79 2,304,361 +0.00(+0.01%)
Jul 19, 2018 39.80 39.89 39.72 39.79 3,031,573 -0.17(-0.42%)
Jul 18, 2018 39.94 39.98 39.81 39.96 1,811,039 +0.03(+0.08%)
Jul 17, 2018 39.45 39.99 39.43 39.92 1,496,739 +0.25(+0.63%)
Jul 16, 2018 39.79 39.80 39.61 39.67 1,631,478 -0.08(-0.20%)
Jul 13, 2018 39.70 39.79 39.61 39.75 1,516,933 +0.06(+0.15%)
Jul 12, 2018 39.40 39.71 39.37 39.69 1,690,559 +0.48(+1.23%)
Jul 11, 2018 39.17 39.34 39.13 39.21 2,986,508 -0.20(-0.50%)
Jul 10, 2018 39.37 39.45 39.30 39.41 2,254,522 +0.11(+0.28%)
Jul 09, 2018 39.17 39.30 39.06 39.30 2,078,378 +0.35(+0.91%)
Jul 06, 2018 38.59 39.00 38.54 38.94 2,421,276 +0.40(+1.03%)
Jul 05, 2018 38.39 38.56 38.20 38.55 2,680,985 +0.39(+1.03%)
Jul 03, 2018 38.15 38.15 38.15 0 -0.29(-0.76%)
Jul 02, 2018 37.94 38.45 37.90 38.44 5,692,917 +0.23(+0.59%)
Jun 29, 2018 38.35 38.55 38.21 38.22 1,982,972 +0.04(+0.10%)
Jun 28, 2018 37.85 38.30 37.78 38.18 3,330,666 +0.30(+0.79%)
Jun 27, 2018 38.43 38.63 37.85 37.88 4,204,999 -0.44(-1.16%)
Jun 26, 2018 38.31 38.52 38.23 38.32 2,176,783 +0.13(+0.35%)
Jun 25, 2018 38.64 38.67 37.90 38.19 5,134,381 -0.69(-1.77%)
Jun 22, 2018 39.08 39.08 38.82 38.87 2,013,133 -0.06(-0.16%)
Jun 21, 2018 39.24 39.24 38.85 38.93 1,955,640 -0.27(-0.69%)
Jun 20, 2018 39.19 39.35 39.15 39.20 3,249,117 +0.13(+0.34%)
Jun 19, 2018 38.88 39.09 38.72 39.07 3,147,403 -0.21(-0.52%)
Jun 18, 2018 39.05 39.30 38.97 39.28 2,104,221 -0.04(-0.11%)
Jun 15, 2018 39.36 39.11 39.32 3,423,854 -0.06(-0.14%)
Jun 14, 2018 39.32 39.43 39.25 39.38 2,961,746 +0.22(+0.56%)
Jun 13, 2018 39.32 39.43 39.13 39.16 2,764,396 -0.12(-0.30%)
Jun 12, 2018 39.21 39.31 39.14 39.28 2,386,577 +0.14(+0.35%)
Jun 11, 2018 39.11 39.25 39.09 39.14 1,656,503 +0.04(+0.11%)
Jun 08, 2018 38.90 39.12 38.85 39.10 2,170,535 +0.12(+0.30%)
Jun 07, 2018 39.22 39.22 38.82 38.98 2,218,353 -0.19(-0.49%)
Jun 06, 2018 39.18 38.82 39.17 1,999,187 +0.28(+0.72%)
Jun 05, 2018 38.80 38.93 38.72 38.89 2,116,067 +0.11(+0.28%)
Jun 04, 2018 38.58 38.79 38.58 38.78 1,909,102 +0.28(+0.72%)
Jun 01, 2018 38.22 38.53 38.22 38.50 2,865,124 +0.51(+1.33%)
May 31, 2018 38.13 38.26 37.96 38.00 3,004,042 -0.18(-0.47%)
May 30, 2018 37.96 38.24 37.91 38.18 2,218,498 +0.39(+1.04%)
May 29, 2018 37.88 38.03 37.60 37.79 3,614,269 -0.31(-0.81%)
May 25, 2018 38.09 38.09 38.09 0 -0.02(-0.06%)
May 24, 2018 38.08 38.17 37.79 38.12 2,653,110 -0.02(-0.05%)
May 23, 2018 37.67 38.14 37.67 38.13 2,931,211 +0.26(+0.69%)
May 22, 2018 38.13 38.16 37.82 37.87 1,545,584 -0.16(-0.42%)
May 21, 2018 37.99 38.14 37.89 38.03 1,658,449 +0.28(+0.75%)
May 18, 2018 37.72 37.85 37.66 37.75 1,447,729 -0.02(-0.05%)
May 17, 2018 37.79 37.96 37.62 37.77 1,659,469 -0.08(-0.22%)
May 16, 2018 37.71 37.93 37.71 37.85 1,456,827 +0.16(+0.44%)
May 15, 2018 37.84 37.84 37.54 37.69 3,052,513 -0.37(-0.97%)
May 14, 2018 38.15 38.25 37.98 38.05 1,687,452 +0.03(+0.07%)
May 11, 2018 37.96 38.09 37.87 38.03 2,024,323 +0.06(+0.17%)
May 10, 2018 37.71 38.01 37.70 37.97 2,365,973 +0.36(+0.96%)
May 09, 2018 37.33 37.64 37.21 37.60 2,282,888 +0.38(+1.03%)
May 08, 2018 37.16 37.28 36.98 37.22 2,065,471 +0.00(+0.01%)
May 07, 2018 37.16 37.35 37.09 37.22 1,824,710 +0.19(+0.52%)
May 04, 2018 36.34 37.12 36.31 37.03 2,249,374 +0.54(+1.48%)
May 03, 2018 36.34 36.60 35.94 36.49 3,024,774 +0.01(+0.03%)
May 02, 2018 36.71 36.85 36.42 36.47 2,353,789 -0.19(-0.52%)
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.