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 (%)
Jan 29, 2016 24.44 24.92 24.42 24.91 6,208,274 +0.56(+2.28%)
Jan 28, 2016 24.44 24.46 24.08 24.35 5,311,026 +0.16(+0.67%)
Jan 27, 2016 24.51 24.64 24.06 24.19 6,850,917 -0.40(-1.63%)
Jan 26, 2016 24.43 24.64 24.33 24.59 4,208,150 +0.24(+0.99%)
Jan 25, 2016 24.60 24.68 24.33 24.35 4,566,975 -0.30(-1.21%)
Jan 22, 2016 24.47 24.68 24.43 24.65 5,038,666 +0.55(+2.29%)
Jan 21, 2016 24.08 24.38 23.87 24.10 8,574,678 +0.07(+0.29%)
Jan 20, 2016 23.86 24.25 23.35 24.03 11,470,428 -0.19(-0.78%)
Jan 19, 2016 24.43 24.47 23.99 24.22 11,279,464 +0.07(+0.28%)
Jan 15, 2016 24.05 24.15 24.15 24.15 7,640,929 -0.55(-2.22%)
Jan 14, 2016 24.38 24.88 24.09 24.70 8,826,731 +0.40(+1.63%)
Jan 13, 2016 25.07 25.12 24.26 24.30 10,496,268 -0.70(-2.79%)
Jan 12, 2016 24.98 25.10 24.69 25.00 5,968,315 +0.25(+1.02%)
Jan 11, 2016 24.83 24.90 24.44 24.75 10,520,005 +0.07(+0.28%)
Jan 08, 2016 25.12 25.17 24.64 24.68 10,363,770 -0.24(-0.96%)
Jan 07, 2016 25.13 25.40 24.88 24.92 9,041,335 -0.65(-2.54%)
Jan 06, 2016 25.45 25.72 25.41 25.57 9,604,324 -0.28(-1.10%)
Jan 05, 2016 25.87 25.95 25.71 25.85 6,425,060 +0.05(+0.19%)
Jan 04, 2016 25.80 25.81 25.51 25.80 11,338,781 -0.46(-1.77%)
Dec 31, 2015 26.49 26.27 26.27 26.27 4,936,999 -0.29(-1.08%)
Dec 30, 2015 26.72 26.73 26.55 26.55 3,080,316 -0.19(-0.70%)
Dec 29, 2015 26.56 26.79 26.56 26.74 4,060,287 +0.32(+1.22%)
Dec 28, 2015 26.33 26.42 26.23 26.42 12,068,622 +0.00(+0.00%)
Dec 24, 2015 26.43 26.42 26.42 26.42 1,674,029 -0.04(-0.14%)
Dec 23, 2015 26.37 26.46 26.32 26.45 4,008,306 +0.23(+0.88%)
Dec 22, 2015 26.16 26.26 26.01 26.22 8,274,693 +0.19(+0.73%)
Dec 21, 2015 26.01 26.06 25.83 26.03 4,541,182 +0.24(+0.93%)
Dec 18, 2015 26.25 26.25 25.79 25.79 6,597,547 -0.52(-1.97%)
Dec 17, 2015 26.75 26.77 26.30 26.31 6,853,463 -0.38(-1.41%)
Dec 16, 2015 26.46 26.74 26.23 26.69 8,889,819 +0.40(+1.51%)
Dec 15, 2015 26.30 26.45 26.26 26.29 6,004,307 +0.19(+0.73%)
Dec 14, 2015 25.96 26.11 25.68 26.10 10,487,809 +0.17(+0.64%)
Dec 11, 2015 26.19 26.24 25.90 25.93 8,925,719 -0.53(-2.01%)
Dec 10, 2015 26.44 26.65 26.37 26.47 5,130,012 +0.07(+0.28%)
Dec 09, 2015 26.58 26.83 26.26 26.39 10,163,560 -0.29(-1.07%)
Dec 08, 2015 26.53 26.76 26.48 26.68 4,862,354 -0.07(-0.27%)
Dec 07, 2015 26.86 26.88 26.62 26.75 3,711,721 -0.13(-0.50%)
Dec 04, 2015 26.39 26.93 26.39 26.88 5,189,312 +0.56(+2.12%)
Dec 03, 2015 26.81 26.82 26.22 26.33 7,797,837 -0.42(-1.56%)
Dec 02, 2015 26.98 27.02 26.71 26.74 5,532,078 -0.22(-0.83%)
Dec 01, 2015 26.81 26.98 26.76 26.97 3,573,518 +0.28(+1.03%)
Nov 30, 2015 26.90 26.90 26.68 26.69 3,597,273 -0.16(-0.58%)
Nov 27, 2015 26.86 26.89 26.77 26.85 727,489 +0.02(+0.07%)
Nov 25, 2015 26.83 26.83 26.83 26.83 3,552,831 +0.03(+0.10%)
Nov 24, 2015 26.65 26.85 26.56 26.80 3,457,409 -0.01(-0.03%)
Nov 23, 2015 26.86 26.94 26.73 26.81 4,520,420 -0.03(-0.11%)
Nov 20, 2015 26.79 26.90 26.77 26.84 2,510,799 +0.18(+0.69%)
Nov 19, 2015 26.67 26.74 26.64 26.66 3,082,391 -0.02(-0.08%)
Nov 18, 2015 26.37 26.70 26.32 26.68 5,085,805 +0.44(+1.69%)
Nov 17, 2015 26.28 26.42 26.17 26.24 5,638,460 +0.02(+0.09%)
Nov 16, 2015 25.81 26.22 25.79 26.21 5,218,584 +0.35(+1.34%)
Nov 13, 2015 26.17 26.19 25.85 25.87 6,489,612 -0.37(-1.40%)
Nov 12, 2015 26.41 26.51 26.23 26.24 6,608,887 -0.32(-1.22%)
Nov 11, 2015 26.67 26.74 26.54 26.56 4,031,574 -0.07(-0.25%)
Nov 10, 2015 26.52 26.65 26.48 26.63 4,468,283 +0.01(+0.03%)
Nov 09, 2015 26.79 26.79 26.46 26.62 3,373,016 -0.24(-0.91%)
Nov 06, 2015 26.82 26.90 26.68 26.86 3,203,689 -0.02(-0.08%)
Nov 05, 2015 26.99 27.02 26.76 26.89 5,798,598 -0.07(-0.25%)
Nov 04, 2015 27.03 27.06 26.84 26.95 4,839,883 -0.03(-0.10%)
Nov 03, 2015 26.90 27.07 26.82 26.98 6,363,979 +0.05(+0.18%)
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.