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 (%)
Sep 29, 2006 12.76 12.77 12.72 12.72 1,197,336 -0.04(-0.34%)
Sep 28, 2006 12.78 12.78 12.70 12.77 3,886,856 +0.02(+0.16%)
Sep 27, 2006 12.74 12.77 12.71 12.75 2,770,991 -0.01(-0.11%)
Sep 26, 2006 12.68 12.78 12.67 12.76 1,024,209 +0.10(+0.78%)
Sep 25, 2006 12.62 12.71 12.53 12.66 1,059,126 +0.08(+0.67%)
Sep 22, 2006 12.63 12.63 12.53 12.58 4,395,567 -0.06(-0.51%)
Sep 21, 2006 12.64 12.73 12.60 12.64 2,017,867 -0.05(-0.37%)
Sep 20, 2006 12.69 12.73 12.65 12.69 986,383 +0.06(+0.47%)
Sep 19, 2006 12.64 12.67 12.55 12.63 760,883 -0.02(-0.13%)
Sep 18, 2006 12.67 12.70 12.62 12.64 713,358 +0.00(+0.02%)
Sep 15, 2006 12.70 12.70 12.62 12.64 1,232,252 +0.03(+0.26%)
Sep 14, 2006 12.61 12.62 12.57 12.61 962,621 +0.01(+0.05%)
Sep 13, 2006 12.53 12.62 12.53 12.60 756,518 +0.02(+0.20%)
Sep 12, 2006 12.47 12.59 12.46 12.58 1,143,991 +0.13(+1.06%)
Sep 11, 2006 12.35 12.47 12.33 12.45 973,775 +0.04(+0.35%)
Sep 08, 2006 12.38 12.42 12.36 12.40 894,728 +0.04(+0.30%)
Sep 07, 2006 12.35 12.43 12.34 12.37 563,994 -0.05(-0.38%)
Sep 06, 2006 12.50 12.52 12.40 12.41 937,404 -0.13(-1.00%)
Sep 05, 2006 12.54 12.56 12.50 12.54 2,739,470 +0.00(+0.02%)
Sep 01, 2006 12.49 12.54 12.47 12.54 1,691,983 +0.08(+0.61%)
Aug 31, 2006 12.49 12.49 12.45 12.46 4,602,155 -0.01(-0.08%)
Aug 30, 2006 12.49 12.49 12.45 12.47 4,204,982 +0.00(+0.03%)
Aug 29, 2006 12.43 12.47 12.37 12.47 1,800,611 +0.06(+0.50%)
Aug 28, 2006 12.33 12.45 12.33 12.41 926,735 +0.05(+0.38%)
Aug 25, 2006 12.34 12.40 12.33 12.36 861,752 +0.02(+0.13%)
Aug 24, 2006 12.33 12.36 12.30 12.34 684,746 +0.01(+0.10%)
Aug 23, 2006 12.37 12.39 12.27 12.33 588,726 -0.04(-0.32%)
Aug 22, 2006 12.34 12.40 12.32 12.37 851,083 -0.01(-0.05%)
Aug 21, 2006 12.38 12.38 12.33 12.37 1,160,965 -0.03(-0.25%)
Aug 18, 2006 12.36 12.41 12.30 12.41 812,287 +0.07(+0.55%)
Aug 17, 2006 12.27 12.38 12.27 12.34 865,631 +0.04(+0.28%)
Aug 16, 2006 12.24 12.32 12.23 12.30 1,456,783 +0.10(+0.79%)
Aug 15, 2006 12.18 12.22 12.13 12.21 5,127,838 +0.15(+1.21%)
Aug 14, 2006 12.11 12.15 12.05 12.06 1,027,604 +0.04(+0.29%)
Aug 11, 2006 12.06 12.06 12.00 12.02 696,385 -0.04(-0.32%)
Aug 10, 2006 11.98 12.09 11.98 12.06 967,955 +0.03(+0.27%)
Aug 09, 2006 12.15 12.17 12.00 12.03 852,053 +0.01(+0.05%)
Aug 08, 2006 12.08 12.13 12.00 12.02 772,521 -0.04(-0.31%)
Aug 07, 2006 12.03 12.09 12.03 12.06 601,820 -0.03(-0.26%)
Aug 04, 2006 12.18 12.20 12.04 12.09 1,611,481 -0.01(-0.05%)
Aug 03, 2006 12.01 12.14 12.00 12.10 2,197,783 +0.01(+0.07%)
Aug 02, 2006 12.07 12.14 12.06 12.09 1,429,141 +0.08(+0.70%)
Aug 01, 2006 12.03 12.04 11.96 12.01 935,464 -0.06(-0.50%)
Jul 31, 2006 12.08 12.10 12.05 12.07 761,368 -0.02(-0.14%)
Jul 28, 2006 12.00 12.11 11.99 12.08 590,666 +0.13(+1.07%)
Jul 27, 2006 12.07 12.08 11.93 11.95 1,761,815 -0.03(-0.28%)
Jul 26, 2006 11.97 12.06 11.94 11.99 780,766 -0.02(-0.21%)
Jul 25, 2006 11.94 12.05 11.90 12.01 1,267,653 +0.07(+0.58%)
Jul 24, 2006 11.78 11.96 11.78 11.94 1,121,199 +0.22(+1.91%)
Jul 21, 2006 11.82 11.82 11.72 11.72 676,987 -0.08(-0.70%)
Jul 20, 2006 11.94 11.96 11.80 11.80 965,531 -0.13(-1.07%)
Jul 19, 2006 11.75 11.96 11.73 11.93 985,898 +0.20(+1.67%)
Jul 18, 2006 11.70 11.76 11.60 11.73 1,626,515 +0.04(+0.35%)
Jul 17, 2006 11.70 11.77 11.68 11.69 1,172,118 -0.02(-0.18%)
Jul 14, 2006 11.80 11.80 11.64 11.71 1,257,954 -0.06(-0.53%)
Jul 13, 2006 11.87 11.89 11.76 11.77 1,929,607 -0.14(-1.19%)
Jul 12, 2006 12.05 12.05 11.90 11.92 1,125,079 -0.12(-0.96%)
Jul 11, 2006 11.97 12.05 11.93 12.03 2,053,754 +0.03(+0.24%)
Jul 10, 2006 12.00 12.07 11.97 12.00 912,671 +0.01(+0.07%)
Jul 07, 2006 12.02 12.08 11.96 12.00 882,605 -0.08(-0.63%)
Jul 06, 2006 12.03 12.12 12.03 12.07 1,315,663 +0.03(+0.22%)
Jul 05, 2006 12.09 12.09 11.99 12.04 3,439,250 -0.09(-0.76%)
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.