Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.82 28.88 28.74 28.88 3,898,445 -0.05(-0.16%)
Jan 30, 2017 29.00 29.00 28.77 28.92 3,494,217 -0.18(-0.61%)
Jan 27, 2017 29.11 29.13 29.05 29.10 3,349,623 +0.03(+0.09%)
Jan 26, 2017 29.10 29.12 29.04 29.07 2,175,989 -0.01(-0.03%)
Jan 25, 2017 28.98 29.09 28.96 29.08 2,602,005 +0.22(+0.77%)
Jan 24, 2017 28.73 28.91 28.69 28.86 2,381,259 +0.15(+0.52%)
Jan 23, 2017 28.70 28.75 28.58 28.71 6,916,728 -0.02(-0.06%)
Jan 20, 2017 28.78 28.80 28.67 28.73 3,013,977 +0.08(+0.27%)
Jan 19, 2017 28.73 28.77 28.59 28.65 3,888,200 -0.05(-0.18%)
Jan 18, 2017 28.68 28.71 28.61 28.71 3,302,722 +0.07(+0.23%)
Jan 17, 2017 28.63 28.68 28.58 28.64 4,838,857 -0.06(-0.19%)
Jan 13, 2017 28.70 28.70 28.70 0 +0.06(+0.22%)
Jan 12, 2017 28.59 28.65 28.42 28.63 2,468,025 -0.04(-0.13%)
Jan 11, 2017 28.60 28.67 28.49 28.67 2,695,803 +0.07(+0.24%)
Jan 10, 2017 28.63 28.72 28.56 28.60 3,704,844 -0.03(-0.12%)
Jan 09, 2017 28.64 28.68 28.60 28.64 2,567,150 -0.02(-0.07%)
Jan 06, 2017 28.52 28.72 28.44 28.66 3,777,310 +0.18(+0.61%)
Jan 05, 2017 28.40 28.50 28.40 28.48 3,347,778 +0.05(+0.18%)
Jan 04, 2017 28.30 28.46 28.30 28.43 14,836,988 +0.18(+0.64%)
Jan 03, 2017 28.22 28.35 28.11 28.25 5,561,679 +0.19(+0.69%)
Dec 30, 2016 28.05 28.05 28.05 0 -0.18(-0.64%)
Dec 29, 2016 28.22 28.28 28.16 28.23 9,132,682 +0.02(+0.07%)
Dec 28, 2016 28.48 28.49 28.20 28.21 2,416,582 -0.22(-0.77%)
Dec 27, 2016 28.41 28.53 28.37 28.43 2,077,272 +0.08(+0.28%)
Dec 23, 2016 28.35 28.35 28.35 0 +0.03(+0.12%)
Dec 22, 2016 28.37 28.38 28.25 28.32 2,172,985 -0.07(-0.24%)
Dec 21, 2016 28.45 28.47 28.38 28.39 3,088,718 -0.08(-0.28%)
Dec 20, 2016 28.43 28.48 28.41 28.47 2,243,726 +0.10(+0.36%)
Dec 19, 2016 28.32 28.47 28.29 28.36 3,083,382 +0.09(+0.33%)
Dec 16, 2016 28.41 28.43 28.24 28.27 4,002,313 -0.07(-0.25%)
Dec 15, 2016 28.31 28.48 28.29 28.34 4,151,747 +0.08(+0.28%)
Dec 14, 2016 28.43 28.50 28.21 28.26 3,847,139 -0.17(-0.60%)
Dec 13, 2016 28.29 28.52 28.27 28.43 4,140,535 +0.24(+0.84%)
Dec 12, 2016 28.19 28.24 28.11 28.20 2,037,719 -0.05(-0.17%)
Dec 09, 2016 28.10 28.25 28.10 28.24 4,734,436 +0.20(+0.70%)
Dec 08, 2016 28.01 28.11 27.94 28.05 3,372,340 +0.05(+0.19%)
Dec 07, 2016 27.63 28.02 27.56 28.00 5,618,952 +0.33(+1.20%)
Dec 06, 2016 27.65 27.66 27.57 27.66 2,790,906 +0.06(+0.22%)
Dec 05, 2016 27.56 27.66 27.49 27.60 2,397,065 +0.17(+0.63%)
Dec 02, 2016 27.37 27.50 27.33 27.43 3,398,556 +0.06(+0.20%)
Dec 01, 2016 27.65 27.65 27.32 27.38 4,703,961 -0.28(-1.00%)
Nov 30, 2016 27.96 27.96 27.65 27.65 4,220,496 -0.25(-0.90%)
Nov 29, 2016 27.84 27.98 27.81 27.90 3,327,950 +0.08(+0.30%)
Nov 28, 2016 27.90 27.93 27.80 27.82 3,128,927 -0.11(-0.40%)
Nov 25, 2016 27.89 27.93 27.87 27.93 1,016,490 +0.10(+0.36%)
Nov 23, 2016 27.83 27.83 27.83 0 -0.03(-0.12%)
Nov 22, 2016 27.88 27.90 27.78 27.87 4,744,785 +0.05(+0.20%)
Nov 21, 2016 27.69 27.82 27.63 27.81 2,656,660 +0.22(+0.78%)
Nov 18, 2016 27.73 27.75 27.57 27.60 3,318,486 -0.09(-0.32%)
Nov 17, 2016 27.54 27.69 27.50 27.69 2,736,703 +0.17(+0.61%)
Nov 16, 2016 27.35 27.52 27.33 27.52 3,965,779 +0.10(+0.38%)
Nov 15, 2016 27.32 27.44 27.28 27.42 4,073,543 +0.22(+0.82%)
Nov 14, 2016 27.46 27.46 27.11 27.19 2,656,756 -0.20(-0.73%)
Nov 11, 2016 27.35 27.46 27.26 27.39 3,054,602 -0.03(-0.10%)
Nov 10, 2016 27.73 27.74 27.20 27.42 5,058,251 -0.17(-0.60%)
Nov 09, 2016 27.19 27.65 27.14 27.59 6,377,932 +0.11(+0.42%)
Nov 08, 2016 27.28 27.55 27.24 27.47 2,413,879 +0.16(+0.58%)
Nov 07, 2016 27.11 27.32 27.09 27.31 2,220,474 +0.59(+2.21%)
Nov 04, 2016 26.69 26.90 26.64 26.72 4,278,464 -0.02(-0.08%)
Nov 03, 2016 26.93 26.95 26.70 26.74 2,063,486 -0.17(-0.63%)
Nov 02, 2016 27.06 27.13 26.87 26.91 5,511,947 -0.18(-0.66%)
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.