Skip to main content

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

84.57 -0.13 (-0.15%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 21.98 22.12 21.94 22.09 4,457,554 +0.08(+0.35%)
Apr 29, 2014 21.98 22.06 21.90 22.02 2,440,876 +0.11(+0.51%)
Apr 28, 2014 21.93 22.04 21.65 21.90 13,943,412 +0.07(+0.30%)
Apr 25, 2014 21.99 22.00 21.78 21.84 3,557,611 -0.23(-1.04%)
Apr 24, 2014 22.16 22.19 21.93 22.07 3,580,252 +0.05(+0.24%)
Apr 23, 2014 22.13 22.13 22.00 22.01 3,211,249 -0.09(-0.39%)
Apr 22, 2014 22.04 22.17 22.01 22.10 3,092,245 +0.14(+0.62%)
Apr 21, 2014 21.86 21.97 21.82 21.96 2,522,682 +0.11(+0.53%)
Apr 17, 2014 21.78 21.85 21.85 21.85 6,465,537 +0.02(+0.11%)
Apr 16, 2014 21.70 21.82 21.61 21.82 5,857,154 +0.27(+1.24%)
Apr 15, 2014 21.46 21.60 21.18 21.56 5,547,439 +0.15(+0.69%)
Apr 14, 2014 21.41 21.48 21.22 21.41 3,361,323 +0.18(+0.85%)
Apr 11, 2014 21.35 21.47 21.21 21.23 5,552,454 -0.24(-1.11%)
Apr 10, 2014 22.01 22.03 21.43 21.47 3,420,687 -0.55(-2.52%)
Apr 09, 2014 21.77 22.02 21.73 22.02 1,643,081 +0.32(+1.47%)
Apr 08, 2014 21.61 21.74 21.51 21.70 1,784,124 +0.08(+0.39%)
Apr 07, 2014 21.79 21.87 21.53 21.62 4,877,447 -0.27(-1.23%)
Apr 04, 2014 22.40 22.40 21.85 21.89 4,221,284 -0.37(-1.65%)
Apr 03, 2014 22.37 22.38 22.16 22.25 5,398,814 -0.08(-0.34%)
Apr 02, 2014 22.29 22.36 22.26 22.33 5,129,953 +0.08(+0.37%)
Apr 01, 2014 22.10 22.26 22.10 22.25 12,294,763 +0.19(+0.86%)
Mar 31, 2014 22.01 22.09 21.99 22.06 4,864,506 +0.20(+0.92%)
Mar 28, 2014 21.84 22.01 21.80 21.86 2,428,776 +0.09(+0.42%)
Mar 27, 2014 21.85 21.88 21.67 21.77 6,608,187 -0.08(-0.36%)
Mar 26, 2014 22.15 22.17 21.85 21.85 4,928,510 -0.20(-0.92%)
Mar 25, 2014 22.07 22.18 21.91 22.05 8,167,420 +0.08(+0.36%)
Mar 24, 2014 22.21 22.22 21.85 21.97 5,519,354 -0.15(-0.66%)
Mar 21, 2014 22.37 22.39 22.08 22.12 4,152,080 -0.13(-0.59%)
Mar 20, 2014 22.13 22.28 22.05 22.25 4,044,199 +0.09(+0.40%)
Mar 19, 2014 22.33 22.34 22.03 22.16 5,094,712 -0.16(-0.71%)
Mar 18, 2014 22.19 22.34 22.16 22.32 3,994,805 +0.19(+0.87%)
Mar 17, 2014 22.04 22.19 22.03 22.13 3,584,159 +0.22(+0.98%)
Mar 14, 2014 21.96 22.06 21.90 21.91 4,110,578 -0.08(-0.38%)
Mar 13, 2014 22.35 22.37 21.93 21.99 7,091,513 -0.29(-1.31%)
Mar 12, 2014 22.18 22.29 22.10 22.29 3,347,704 -0.00(-0.02%)
Mar 11, 2014 22.42 22.47 22.23 22.29 3,493,349 -0.08(-0.37%)
Mar 10, 2014 22.37 22.39 22.25 22.38 7,349,770 -0.01(-0.04%)
Mar 07, 2014 22.49 22.51 22.30 22.38 3,191,155 -0.03(-0.15%)
Mar 06, 2014 22.46 22.49 22.38 22.42 2,927,190 +0.05(+0.22%)
Mar 05, 2014 22.39 22.43 22.36 22.37 4,910,812 -0.03(-0.12%)
Mar 04, 2014 22.26 22.43 22.26 22.39 13,394,240 +0.35(+1.61%)
Mar 03, 2014 22.02 22.09 21.88 22.04 4,800,098 -0.17(-0.75%)
Feb 28, 2014 22.16 22.33 22.05 22.21 4,278,066 +0.04(+0.16%)
Feb 27, 2014 21.99 22.18 21.99 22.17 2,516,117 +0.14(+0.65%)
Feb 26, 2014 22.09 22.15 21.96 22.03 3,590,716 -0.01(-0.05%)
Feb 25, 2014 22.03 22.13 21.96 22.04 3,525,550 -0.02(-0.07%)
Feb 24, 2014 22.02 22.18 21.93 22.06 4,702,131 +0.13(+0.58%)
Feb 21, 2014 22.00 22.05 21.91 21.93 2,228,442 +0.00(+0.01%)
Feb 20, 2014 21.81 21.98 21.75 21.93 2,711,352 +0.12(+0.55%)
Feb 19, 2014 21.89 22.02 21.78 21.81 3,194,720 -0.15(-0.68%)
Feb 18, 2014 21.94 21.99 21.87 21.96 4,242,132 +0.05(+0.24%)
Feb 14, 2014 21.81 21.90 21.90 21.90 2,490,841 +0.07(+0.33%)
Feb 13, 2014 21.55 21.85 21.55 21.83 2,832,256 +0.14(+0.64%)
Feb 12, 2014 21.72 21.77 21.65 21.69 4,069,198 +0.03(+0.12%)
Feb 11, 2014 21.46 21.72 21.45 21.67 3,656,100 +0.23(+1.07%)
Feb 10, 2014 21.38 21.45 21.34 21.44 1,901,086 +0.06(+0.30%)
Feb 07, 2014 21.17 21.39 21.12 21.37 3,348,299 +0.32(+1.54%)
Feb 06, 2014 20.83 21.06 20.83 21.05 3,537,108 +0.29(+1.38%)
Feb 05, 2014 20.74 20.83 20.57 20.76 5,241,343 -0.04(-0.19%)
Feb 04, 2014 20.71 20.86 20.65 20.80 4,099,924 +0.19(+0.93%)
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.