Skip to main content

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

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.67 11.67 11.61 11.65 809,948 +0.05(+0.44%)
Jan 28, 2005 11.63 11.63 11.52 11.60 1,080,577 -0.01(-0.09%)
Jan 27, 2005 11.58 11.63 11.55 11.61 1,181,457 +0.01(+0.07%)
Jan 26, 2005 11.60 11.63 11.58 11.60 841,473 +0.04(+0.34%)
Jan 25, 2005 11.58 11.61 11.54 11.56 1,868,215 +0.08(+0.68%)
Jan 24, 2005 11.54 11.58 11.48 11.48 2,294,045 -0.07(-0.64%)
Jan 21, 2005 11.66 11.66 11.51 11.56 753,203 -0.06(-0.55%)
Jan 20, 2005 11.64 11.69 11.60 11.62 623,708 -0.10(-0.84%)
Jan 19, 2005 11.81 11.81 11.70 11.72 702,278 -0.12(-0.98%)
Jan 18, 2005 11.70 11.84 11.66 11.84 691,608 +0.11(+0.91%)
Jan 14, 2005 11.69 11.73 11.65 11.73 591,213 +0.08(+0.65%)
Jan 13, 2005 11.74 11.76 11.62 11.65 1,386,611 -0.10(-0.86%)
Jan 12, 2005 11.73 11.78 11.64 11.75 2,012,745 +0.05(+0.39%)
Jan 11, 2005 11.75 11.75 11.67 11.71 2,333,814 -0.07(-0.61%)
Jan 10, 2005 11.67 11.82 11.67 11.78 1,893,920 +0.07(+0.56%)
Jan 07, 2005 11.73 11.77 11.67 11.71 772,118 -0.00(-0.04%)
Jan 06, 2005 11.68 11.75 11.66 11.72 949,627 +0.04(+0.32%)
Jan 05, 2005 11.75 11.78 11.65 11.68 629,043 -0.06(-0.53%)
Jan 04, 2005 11.91 11.91 11.70 11.74 749,323 -0.09(-0.78%)
Jan 03, 2005 11.97 12.02 11.84 11.84 1,648,996 -0.07(-0.61%)
Dec 31, 2004 11.98 12.00 11.91 11.91 771,633 -0.04(-0.35%)
Dec 30, 2004 11.96 12.00 11.95 11.95 725,073 -0.01(-0.09%)
Dec 29, 2004 11.98 11.98 11.92 11.96 776,483 -0.02(-0.17%)
Dec 28, 2004 11.89 11.98 11.89 11.98 869,118 +0.08(+0.66%)
Dec 27, 2004 12.00 12.00 11.89 11.90 1,786,736 -0.17(-1.42%)
Dec 23, 2004 12.06 12.09 12.04 12.07 901,613 +0.02(+0.19%)
Dec 22, 2004 12.02 12.07 12.00 12.05 719,253 +0.04(+0.34%)
Dec 21, 2004 11.97 12.03 11.92 12.01 1,234,322 +0.07(+0.62%)
Dec 20, 2004 12.00 12.01 11.90 11.93 725,073 +0.03(+0.23%)
Dec 17, 2004 11.96 11.98 11.89 11.91 1,066,997 -0.13(-1.06%)
Dec 16, 2004 12.03 12.08 11.99 12.04 804,613 +0.00(+0.03%)
Dec 15, 2004 12.04 12.04 11.95 12.03 626,133 +0.02(+0.17%)
Dec 14, 2004 11.98 12.05 11.97 12.01 497,608 +0.05(+0.41%)
Dec 13, 2004 11.96 11.96 11.87 11.96 604,793 +0.09(+0.73%)
Dec 10, 2004 11.88 11.90 11.83 11.87 767,268 -0.02(-0.14%)
Dec 09, 2004 11.78 11.91 11.73 11.89 791,518 +0.08(+0.66%)
Dec 08, 2004 11.76 11.84 11.75 11.81 3,542,917 +0.06(+0.51%)
Dec 07, 2004 11.90 11.91 11.75 11.75 732,833 -0.10(-0.87%)
Dec 06, 2004 11.90 11.91 11.84 11.86 740,593 -0.03(-0.26%)
Dec 03, 2004 11.88 11.99 11.87 11.89 911,798 -0.02(-0.16%)
Dec 02, 2004 11.84 11.93 11.81 11.91 1,416,681 +0.09(+0.77%)
Dec 01, 2004 11.70 11.84 11.67 11.81 603,823 +0.16(+1.36%)
Nov 30, 2004 11.70 11.70 11.64 11.66 952,052 +0.00(+0.04%)
Nov 29, 2004 11.78 11.78 11.64 11.65 780,848 -0.09(-0.79%)
Nov 26, 2004 11.74 11.78 11.74 11.74 213,399 +0.00(+0.02%)
Nov 24, 2004 11.74 11.77 11.70 11.74 830,318 +0.04(+0.35%)
Nov 23, 2004 11.73 11.74 11.63 11.70 2,788,743 -0.03(-0.28%)
Nov 22, 2004 11.69 11.75 11.63 11.73 1,129,077 +0.03(+0.28%)
Nov 19, 2004 11.85 11.86 11.68 11.70 920,527 -0.14(-1.20%)
Nov 18, 2004 11.85 11.87 11.80 11.84 842,928 +0.02(+0.16%)
Nov 17, 2004 11.86 11.89 11.79 11.82 729,923 +0.05(+0.44%)
Nov 16, 2004 11.81 11.82 11.75 11.77 1,111,617 -0.08(-0.70%)
Nov 15, 2004 11.80 11.86 11.78 11.86 2,088,405 +0.05(+0.44%)
Nov 12, 2004 11.76 11.81 11.69 11.80 1,174,182 +0.08(+0.67%)
Nov 11, 2004 11.66 11.74 11.64 11.73 536,408 +0.09(+0.74%)
Nov 10, 2004 11.65 11.68 11.60 11.64 825,468 +0.00(+0.00%)
Nov 09, 2004 11.67 11.69 11.61 11.64 657,173 -0.00(-0.04%)
Nov 08, 2004 11.63 11.66 11.60 11.64 695,488 -0.01(-0.05%)
Nov 05, 2004 11.65 11.69 11.58 11.65 967,087 +0.08(+0.68%)
Nov 04, 2004 11.43 11.58 11.38 11.57 3,210,207 +0.15(+1.32%)
Nov 03, 2004 11.51 11.51 11.36 11.42 1,751,816 +0.15(+1.35%)
Nov 02, 2004 11.30 11.38 11.24 11.27 738,653 +0.00(+0.00%)
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.