Skip to main content

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

95.11 +2.29 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.67 15.87 15.66 15.85 2,508,554 +0.58(+3.81%)
Nov 29, 2011 15.31 15.40 15.24 15.26 2,009,074 +0.01(+0.05%)
Nov 28, 2011 15.18 15.29 15.15 15.26 3,170,292 +0.46(+3.08%)
Nov 25, 2011 14.81 14.97 14.80 14.80 618,913 -0.06(-0.41%)
Nov 23, 2011 15.04 15.07 14.86 14.86 3,173,278 -0.33(-2.15%)
Nov 22, 2011 15.16 15.28 15.07 15.19 5,833,792 -0.01(-0.09%)
Nov 21, 2011 15.25 15.29 15.07 15.20 2,522,532 -0.29(-1.86%)
Nov 18, 2011 15.59 15.59 15.44 15.49 793,118 -0.04(-0.24%)
Nov 17, 2011 15.79 15.79 15.43 15.53 2,928,708 -0.29(-1.81%)
Nov 16, 2011 15.90 16.09 15.80 15.82 1,435,456 -0.23(-1.46%)
Nov 15, 2011 15.89 16.13 15.85 16.05 1,458,915 +0.13(+0.80%)
Nov 14, 2011 15.98 16.04 15.87 15.92 966,271 -0.12(-0.73%)
Nov 11, 2011 15.91 16.08 15.91 16.04 3,966,439 +0.30(+1.91%)
Nov 10, 2011 15.83 15.83 15.58 15.74 1,510,731 +0.12(+0.74%)
Nov 09, 2011 15.83 15.91 15.59 15.63 1,948,799 -0.58(-3.55%)
Nov 08, 2011 16.09 16.21 15.94 16.20 1,656,119 +0.20(+1.23%)
Nov 07, 2011 15.91 16.02 15.75 16.00 1,170,460 +0.08(+0.50%)
Nov 04, 2011 15.90 15.95 15.75 15.92 1,598,187 -0.08(-0.48%)
Nov 03, 2011 15.87 16.03 15.68 16.00 3,343,803 +0.30(+1.93%)
Nov 02, 2011 15.71 15.76 15.57 15.70 2,815,089 +0.21(+1.35%)
Nov 01, 2011 15.45 15.66 15.43 15.49 4,037,352 -0.39(-2.48%)
Oct 31, 2011 16.07 16.11 15.88 15.88 2,182,244 -0.36(-2.20%)
Oct 28, 2011 16.14 16.25 16.12 16.24 2,117,906 +0.04(+0.28%)
Oct 27, 2011 16.08 16.30 15.96 16.20 2,900,015 +0.49(+3.14%)
Oct 26, 2011 15.74 15.75 15.43 15.70 3,248,740 +0.10(+0.65%)
Oct 25, 2011 15.82 15.82 15.56 15.60 5,368,380 -0.30(-1.89%)
Oct 24, 2011 15.70 15.93 15.70 15.90 2,425,493 +0.24(+1.53%)
Oct 21, 2011 15.59 15.70 15.53 15.66 2,950,012 +0.27(+1.74%)
Oct 20, 2011 15.42 15.44 15.19 15.40 1,703,876 +0.03(+0.18%)
Oct 19, 2011 15.57 15.60 15.32 15.37 1,543,219 -0.23(-1.49%)
Oct 18, 2011 15.38 15.69 15.21 15.60 3,020,181 +0.22(+1.45%)
Oct 17, 2011 15.61 15.61 15.33 15.38 3,556,966 -0.30(-1.89%)
Oct 14, 2011 15.60 15.68 15.51 15.67 1,420,903 +0.28(+1.80%)
Oct 13, 2011 15.27 15.43 15.22 15.40 3,031,054 +0.03(+0.21%)
Oct 12, 2011 15.36 15.53 15.34 15.36 2,036,881 +0.12(+0.79%)
Oct 11, 2011 15.14 15.30 15.13 15.24 13,255,759 +0.02(+0.15%)
Oct 10, 2011 15.00 15.22 15.00 15.22 1,729,899 +0.48(+3.25%)
Oct 07, 2011 14.87 14.91 14.67 14.74 4,110,600 -0.08(-0.51%)
Oct 06, 2011 14.70 14.82 14.65 14.82 2,588,701 +0.26(+1.77%)
Oct 05, 2011 14.29 14.59 14.19 14.56 4,265,529 +0.28(+1.97%)
Oct 04, 2011 13.82 14.31 13.71 14.28 7,522,153 +0.27(+1.96%)
Oct 03, 2011 14.30 14.46 14.00 14.00 7,528,686 -0.38(-2.63%)
Sep 30, 2011 14.56 14.67 14.37 14.38 5,334,355 -0.36(-2.47%)
Sep 29, 2011 14.97 15.01 14.50 14.74 3,158,511 +0.01(+0.06%)
Sep 28, 2011 15.06 15.14 14.71 14.73 2,972,228 -0.29(-1.95%)
Sep 27, 2011 15.14 15.26 14.94 15.03 3,434,236 +0.18(+1.19%)
Sep 26, 2011 14.69 14.87 14.44 14.85 2,662,843 +0.25(+1.69%)
Sep 23, 2011 14.44 14.68 14.42 14.60 5,925,954 +0.06(+0.44%)
Sep 22, 2011 14.57 14.69 14.33 14.54 6,192,679 -0.46(-3.08%)
Sep 21, 2011 15.44 15.48 15.00 15.00 4,348,426 -0.40(-2.62%)
Sep 20, 2011 15.50 15.65 15.40 15.41 3,405,167 -0.02(-0.15%)
Sep 19, 2011 15.29 15.50 15.20 15.43 5,863,793 -0.09(-0.57%)
Sep 16, 2011 15.45 15.56 15.37 15.52 5,350,179 +0.10(+0.65%)
Sep 15, 2011 15.34 15.42 15.19 15.42 4,011,532 +0.24(+1.61%)
Sep 14, 2011 15.05 15.35 14.84 15.17 1,931,791 +0.21(+1.43%)
Sep 13, 2011 14.84 15.01 14.76 14.96 6,302,016 +0.15(+1.03%)
Sep 12, 2011 14.53 14.81 14.48 14.81 2,137,894 +0.09(+0.64%)
Sep 09, 2011 14.94 14.98 14.62 14.71 2,003,178 -0.39(-2.56%)
Sep 08, 2011 15.14 15.32 15.07 15.10 2,410,777 -0.13(-0.85%)
Sep 07, 2011 15.06 15.23 15.02 15.23 1,661,117 +0.37(+2.51%)
Sep 06, 2011 14.52 14.88 14.51 14.86 1,780,080 -0.05(-0.31%)
Sep 02, 2011 15.00 15.06 14.86 14.90 4,179,461 -0.37(-2.41%)
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.