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, 2008 12.79 13.27 12.79 13.17 7,388,963 +0.16(+1.22%)
Jan 30, 2008 13.05 13.27 12.98 13.01 6,457,431 -0.06(-0.47%)
Jan 29, 2008 13.13 13.14 12.99 13.07 7,023,604 +0.04(+0.32%)
Jan 28, 2008 12.88 13.04 12.79 13.03 4,020,616 +0.14(+1.10%)
Jan 25, 2008 13.26 13.27 12.85 12.89 6,164,724 -0.19(-1.43%)
Jan 24, 2008 12.96 13.11 12.89 13.08 8,919,814 +0.19(+1.46%)
Jan 23, 2008 12.39 12.90 12.21 12.89 9,575,824 +0.11(+0.86%)
Jan 22, 2008 12.34 12.90 10.07 12.78 13,804,219 -0.22(-1.68%)
Jan 21, 2008 13.13 13.21 12.87 13.00 0 +0.00(+0.00%)
Jan 18, 2008 13.13 13.21 12.87 13.00 10,029,074 -0.04(-0.30%)
Jan 17, 2008 13.41 13.47 13.00 13.04 6,442,463 -0.33(-2.50%)
Jan 16, 2008 13.44 13.55 13.26 13.37 6,466,161 -0.12(-0.89%)
Jan 15, 2008 13.74 13.76 13.49 13.49 6,961,975 -0.38(-2.73%)
Jan 14, 2008 13.86 13.90 13.79 13.87 3,739,855 +0.16(+1.19%)
Jan 11, 2008 13.82 13.87 13.65 13.71 5,462,300 -0.23(-1.67%)
Jan 10, 2008 13.80 14.01 13.74 13.94 5,217,511 +0.06(+0.43%)
Jan 09, 2008 13.66 13.88 13.59 13.88 8,195,381 +0.22(+1.58%)
Jan 08, 2008 13.98 14.02 13.64 13.66 6,939,306 -0.21(-1.53%)
Jan 07, 2008 13.93 13.98 13.76 13.88 4,915,338 +0.01(+0.04%)
Jan 04, 2008 14.15 14.15 13.87 13.87 3,528,425 -0.40(-2.80%)
Jan 03, 2008 14.29 14.35 14.23 14.27 3,541,268 +0.02(+0.12%)
Jan 02, 2008 14.44 14.47 14.19 14.25 18,736,638 -0.14(-1.00%)
Jan 01, 2008 14.51 14.58 14.39 14.40 0 +0.00(+0.00%)
Dec 31, 2007 14.51 14.58 14.39 14.40 2,489,257 -0.13(-0.91%)
Dec 28, 2007 14.61 14.62 14.29 14.53 3,619,891 +0.01(+0.10%)
Dec 27, 2007 14.70 14.70 14.50 14.52 2,201,400 -0.21(-1.43%)
Dec 26, 2007 14.67 14.74 14.63 14.73 5,013,157 +0.04(+0.27%)
Dec 24, 2007 14.64 14.71 14.61 14.69 2,881,092 +0.03(+0.18%)
Dec 21, 2007 14.55 14.66 14.49 14.66 2,677,485 +0.31(+2.17%)
Dec 20, 2007 14.39 14.39 14.25 14.35 6,097,828 +0.11(+0.78%)
Dec 19, 2007 14.30 14.35 14.19 14.24 2,663,667 -0.03(-0.19%)
Dec 18, 2007 14.29 14.31 14.08 14.26 4,919,353 +0.09(+0.61%)
Dec 17, 2007 14.30 14.35 14.16 14.18 4,298,545 -0.22(-1.53%)
Dec 14, 2007 14.49 14.57 14.39 14.40 8,475,012 -0.22(-1.49%)
Dec 13, 2007 14.52 14.66 14.41 14.62 7,096,504 +0.05(+0.35%)
Dec 12, 2007 14.79 14.79 14.39 14.56 2,670,404 +0.17(+1.17%)
Dec 11, 2007 14.79 14.83 14.40 14.40 2,980,803 -0.37(-2.50%)
Dec 10, 2007 14.74 14.80 14.68 14.77 1,960,855 +0.11(+0.76%)
Dec 07, 2007 14.74 14.74 14.65 14.65 1,758,281 -0.05(-0.31%)
Dec 06, 2007 14.45 14.72 14.45 14.70 2,612,238 +0.21(+1.48%)
Dec 05, 2007 14.43 14.52 14.40 14.48 3,166,073 +0.23(+1.61%)
Dec 04, 2007 14.35 14.38 14.26 14.26 11,514,068 -0.09(-0.66%)
Dec 03, 2007 14.49 14.49 14.33 14.35 1,545,497 -0.08(-0.53%)
Nov 30, 2007 14.58 14.58 14.33 14.43 9,565,532 +0.03(+0.19%)
Nov 29, 2007 14.20 14.44 14.20 14.40 2,817,339 +0.00(+0.03%)
Nov 28, 2007 14.20 14.41 14.12 14.40 4,114,934 +0.40(+2.87%)
Nov 27, 2007 13.90 14.05 13.83 13.99 12,000,813 +0.14(+1.01%)
Nov 26, 2007 14.21 14.21 13.80 13.85 5,040,836 -0.22(-1.58%)
Nov 23, 2007 14.02 14.11 13.96 14.08 3,498,782 +0.17(+1.20%)
Nov 21, 2007 14.04 14.09 13.89 13.91 8,378,356 -0.21(-1.52%)
Nov 20, 2007 14.13 14.24 13.93 14.12 4,004,112 +0.09(+0.65%)
Nov 19, 2007 14.13 14.17 13.99 14.03 5,600,738 -0.17(-1.22%)
Nov 16, 2007 14.31 14.31 14.06 14.21 2,313,624 +0.10(+0.69%)
Nov 15, 2007 14.19 14.29 14.04 14.11 2,495,988 -0.22(-1.55%)
Nov 14, 2007 14.54 14.54 14.22 14.33 2,636,454 -0.01(-0.09%)
Nov 13, 2007 13.99 14.35 13.99 14.34 2,305,199 +0.36(+2.60%)
Nov 12, 2007 14.23 14.23 13.96 13.98 4,045,182 -0.13(-0.95%)
Nov 09, 2007 14.18 14.28 14.08 14.11 6,806,960 -0.23(-1.61%)
Nov 08, 2007 14.45 14.47 14.15 14.34 5,168,881 -0.14(-0.94%)
Nov 07, 2007 14.52 14.74 14.42 14.48 4,041,714 -0.33(-2.21%)
Nov 06, 2007 14.71 14.81 14.61 14.81 2,183,950 +0.20(+1.37%)
Nov 05, 2007 14.41 14.70 14.41 14.61 1,975,497 -0.05(-0.34%)
Nov 02, 2007 14.67 14.70 14.52 14.66 2,997,293 +0.06(+0.38%)
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.