Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 27.84 27.84 27.70 27.79 1,936,155 -0.07(-0.26%)
Aug 30, 2016 27.94 27.96 27.79 27.86 1,515,016 -0.08(-0.30%)
Aug 29, 2016 27.89 27.99 27.88 27.95 1,884,220 +0.09(+0.32%)
Aug 26, 2016 27.91 28.08 27.72 27.86 2,608,431 -0.02(-0.07%)
Aug 25, 2016 27.87 27.97 27.83 27.87 2,325,260 -0.04(-0.16%)
Aug 24, 2016 28.09 28.09 27.85 27.92 1,853,214 -0.17(-0.60%)
Aug 23, 2016 28.12 28.17 28.09 28.09 2,636,751 +0.06(+0.22%)
Aug 22, 2016 28.00 28.07 27.95 28.03 1,458,826 +0.01(+0.02%)
Aug 19, 2016 27.98 28.03 27.91 28.02 1,320,600 -0.00(-0.01%)
Aug 18, 2016 28.01 28.05 27.96 28.02 1,182,942 +0.02(+0.07%)
Aug 17, 2016 27.96 28.02 27.83 28.00 2,142,797 +0.04(+0.14%)
Aug 16, 2016 28.09 28.09 27.96 27.96 1,591,370 -0.19(-0.67%)
Aug 15, 2016 28.13 28.20 28.08 28.15 2,663,777 +0.08(+0.27%)
Aug 12, 2016 28.06 28.10 28.01 28.07 1,873,500 -0.04(-0.13%)
Aug 11, 2016 28.07 28.14 28.02 28.11 1,371,332 +0.11(+0.40%)
Aug 10, 2016 28.05 28.05 27.95 28.00 1,994,821 -0.03(-0.11%)
Aug 09, 2016 28.00 28.11 27.98 28.03 2,465,358 +0.04(+0.13%)
Aug 08, 2016 28.06 28.08 27.95 27.99 1,846,067 -0.05(-0.20%)
Aug 05, 2016 27.95 28.07 27.91 28.05 1,791,224 +0.18(+0.64%)
Aug 04, 2016 27.84 27.91 27.77 27.87 1,795,672 +0.06(+0.21%)
Aug 03, 2016 27.76 27.82 27.72 27.81 2,592,322 +0.03(+0.11%)
Aug 02, 2016 27.94 27.95 27.66 27.78 2,747,300 -0.19(-0.68%)
Aug 01, 2016 27.90 28.03 27.86 27.97 2,075,812 +0.09(+0.31%)
Jul 29, 2016 27.84 27.96 27.79 27.88 2,109,136 +0.05(+0.19%)
Jul 28, 2016 27.75 27.87 27.68 27.83 2,906,989 +0.09(+0.32%)
Jul 27, 2016 27.81 27.82 27.61 27.74 3,419,497 +0.06(+0.21%)
Jul 26, 2016 27.71 27.77 27.58 27.68 2,431,846 -0.03(-0.12%)
Jul 25, 2016 27.75 27.75 27.63 27.71 1,866,633 -0.04(-0.15%)
Jul 22, 2016 27.66 27.78 27.61 27.76 1,628,845 +0.11(+0.38%)
Jul 21, 2016 27.76 27.78 27.58 27.65 2,317,860 -0.12(-0.44%)
Jul 20, 2016 27.69 27.81 27.66 27.77 2,692,238 +0.20(+0.72%)
Jul 19, 2016 27.53 27.58 27.52 27.58 1,668,446 -0.05(-0.17%)
Jul 18, 2016 27.53 27.64 27.53 27.62 1,980,033 +0.11(+0.38%)
Jul 15, 2016 27.62 27.73 27.47 27.52 2,088,277 -0.04(-0.13%)
Jul 14, 2016 27.59 27.61 27.49 27.55 2,042,002 +0.14(+0.53%)
Jul 13, 2016 27.44 27.51 27.38 27.41 2,234,709 -0.03(-0.10%)
Jul 12, 2016 27.42 27.48 27.37 27.44 5,753,990 +0.14(+0.53%)
Jul 11, 2016 27.28 27.39 27.25 27.29 2,309,191 +0.08(+0.31%)
Jul 08, 2016 27.01 27.23 26.80 27.21 2,680,783 +0.40(+1.50%)
Jul 07, 2016 26.83 26.90 26.70 26.80 2,284,365 -0.00(-0.01%)
Jul 06, 2016 26.58 26.82 26.51 26.81 3,796,272 +0.15(+0.57%)
Jul 05, 2016 26.62 26.69 26.54 26.66 4,893,373 -0.08(-0.28%)
Jul 01, 2016 26.66 26.73 26.73 26.73 6,882,225 +0.08(+0.29%)
Jun 30, 2016 26.40 26.66 26.33 26.65 3,429,460 +0.32(+1.20%)
Jun 29, 2016 26.13 26.38 26.11 26.34 2,985,499 +0.40(+1.56%)
Jun 28, 2016 25.78 25.93 25.68 25.93 3,598,037 +0.48(+1.90%)
Jun 27, 2016 25.72 25.72 25.34 25.45 8,557,359 -0.43(-1.68%)
Jun 24, 2016 25.90 26.33 25.83 25.88 13,140,431 -0.91(-3.38%)
Jun 23, 2016 26.68 26.80 26.60 26.79 3,875,403 +0.30(+1.13%)
Jun 22, 2016 26.56 26.68 26.47 26.49 3,975,783 -0.05(-0.20%)
Jun 21, 2016 26.55 26.59 26.48 26.54 6,520,448 +0.06(+0.22%)
Jun 20, 2016 26.56 26.70 26.46 26.48 2,906,109 +0.18(+0.67%)
Jun 17, 2016 26.49 26.49 26.22 26.31 3,917,429 -0.20(-0.74%)
Jun 16, 2016 26.31 26.53 26.17 26.50 3,287,220 +0.07(+0.28%)
Jun 15, 2016 26.53 26.61 26.40 26.43 3,311,185 -0.04(-0.15%)
Jun 14, 2016 26.41 26.51 26.31 26.47 3,079,688 -0.01(-0.03%)
Jun 13, 2016 26.57 26.71 26.46 26.48 2,464,124 -0.22(-0.82%)
Jun 10, 2016 26.75 26.79 26.62 26.70 1,842,480 -0.25(-0.91%)
Jun 09, 2016 26.85 26.96 26.84 26.94 2,231,362 -0.01(-0.05%)
Jun 08, 2016 26.88 26.98 26.85 26.96 1,769,742 +0.10(+0.36%)
Jun 07, 2016 26.88 26.96 26.85 26.86 1,964,176 +0.00(+0.02%)
Jun 06, 2016 26.79 26.91 26.76 26.86 1,736,347 +0.08(+0.31%)
Jun 03, 2016 26.79 26.83 26.61 26.77 2,434,128 -0.08(-0.31%)
Jun 02, 2016 26.71 26.85 26.62 26.85 1,367,477 +0.09(+0.35%)
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.