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

61.41 USD -0.34 (-0.55%)
Streaming Delayed Price Updated: 8:09 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 103.11 103.40 102.96 103.28 660,809 +0.10(+0.10%)
May 29, 2014 102.78 103.22 102.62 103.18 286,941 +0.62(+0.60%)
May 28, 2014 102.80 102.85 102.42 102.56 307,926 -0.21(-0.20%)
May 27, 2014 102.39 102.78 102.30 102.77 328,848 +0.79(+0.77%)
May 23, 2014 101.46 101.98 101.98 101.98 444,400 +0.39(+0.38%)
May 22, 2014 101.13 101.64 100.94 101.59 153,583 +0.50(+0.49%)
May 21, 2014 100.40 101.11 100.40 101.09 516,127 +0.97(+0.97%)
May 20, 2014 100.68 100.72 99.82 100.12 345,102 -0.63(-0.63%)
May 19, 2014 100.04 100.82 99.90 100.75 395,667 +0.52(+0.52%)
May 16, 2014 99.85 100.23 99.31 100.23 458,040 +0.51(+0.51%)
May 15, 2014 100.46 100.46 99.14 99.72 1,025,096 -0.93(-0.92%)
May 14, 2014 101.07 101.18 100.49 100.65 819,694 -0.53(-0.52%)
May 13, 2014 101.34 101.56 101.07 101.18 819,247 +0.07(+0.07%)
May 12, 2014 100.40 101.16 100.40 101.11 4,005,916 +1.13(+1.13%)
May 09, 2014 99.60 99.99 99.12 99.98 586,112 +0.29(+0.29%)
May 08, 2014 99.69 100.58 99.35 99.69 726,179 -0.14(-0.14%)
May 07, 2014 99.75 99.94 98.71 99.83 852,591 +0.29(+0.29%)
May 06, 2014 100.35 100.37 99.50 99.54 594,291 -0.91(-0.91%)
May 05, 2014 99.71 100.53 99.29 100.45 633,742 +0.42(+0.42%)
May 02, 2014 100.32 100.56 99.88 100.03 870,461 -0.16(-0.16%)
May 01, 2014 99.96 100.56 99.82 100.19 563,368 +0.19(+0.19%)
Apr 30, 2014 99.47 100.13 99.30 100.00 984,786 +0.35(+0.35%)
Apr 29, 2014 99.49 99.85 99.13 99.65 539,251 +0.51(+0.51%)
Apr 28, 2014 99.26 99.74 97.98 99.14 3,080,451 +0.30(+0.30%)
Apr 25, 2014 99.52 99.60 98.60 98.84 785,966 -1.04(-1.04%)
Apr 24, 2014 100.31 100.42 99.28 99.88 790,968 +0.24(+0.24%)
Apr 23, 2014 100.17 100.17 99.56 99.64 709,446 -0.39(-0.39%)
Apr 22, 2014 99.74 100.33 99.61 100.03 683,155 +0.62(+0.62%)
Apr 21, 2014 98.95 99.45 98.78 99.41 557,324 +0.52(+0.53%)
Apr 17, 2014 98.60 98.89 98.89 98.89 1,428,400 +0.11(+0.11%)
Apr 16, 2014 98.22 98.78 97.83 98.78 1,293,993 +1.21(+1.24%)
Apr 15, 2014 97.12 97.75 95.88 97.57 1,225,569 +0.67(+0.69%)
Apr 14, 2014 96.90 97.22 96.05 96.90 742,601 +0.82(+0.85%)
Apr 11, 2014 96.64 97.19 96.00 96.08 1,226,677 -1.08(-1.11%)
Apr 10, 2014 99.62 99.70 96.98 97.16 755,716 -2.51(-2.52%)
Apr 09, 2014 98.53 99.69 98.34 99.67 362,998 +1.44(+1.47%)
Apr 08, 2014 97.83 98.40 97.36 98.23 394,158 +0.38(+0.39%)
Apr 07, 2014 98.62 99.01 97.47 97.85 1,077,551 -1.22(-1.23%)
Apr 04, 2014 101.40 101.40 98.88 99.07 932,588 -1.66(-1.65%)
Apr 03, 2014 101.25 101.28 100.32 100.73 1,192,734 -0.34(-0.34%)
Apr 02, 2014 100.90 101.20 100.78 101.07 1,133,336 +0.37(+0.37%)
Apr 01, 2014 100.05 100.77 100.05 100.70 2,716,223 +0.86(+0.86%)
Mar 31, 2014 99.62 100.00 99.55 99.84 1,074,692 +0.91(+0.92%)
Mar 28, 2014 98.87 99.61 98.68 98.93 536,578 +0.41(+0.42%)
Mar 27, 2014 98.88 99.05 98.07 98.52 1,459,915 -0.36(-0.36%)
Mar 26, 2014 100.26 100.37 98.88 98.88 1,088,832 -0.92(-0.92%)
Mar 25, 2014 99.88 100.38 99.18 99.80 1,804,389 +0.03(+0.03%)
Mar 24, 2014 100.85 100.90 99.22 99.77 1,215,399 -0.66(-0.66%)
Mar 21, 2014 101.57 101.69 100.26 100.43 914,316 -0.60(-0.59%)
Mar 20, 2014 100.51 101.16 100.15 101.03 890,560 +0.40(+0.40%)
Mar 19, 2014 101.41 101.46 100.05 100.63 1,121,890 -0.72(-0.71%)
Mar 18, 2014 100.77 101.46 100.64 101.35 879,683 +0.87(+0.87%)
Mar 17, 2014 100.07 100.79 100.04 100.48 789,256 +0.98(+0.98%)
Mar 14, 2014 99.73 100.17 99.45 99.50 905,177 -0.38(-0.38%)
Mar 13, 2014 101.50 101.58 99.57 99.88 1,561,599 -1.33(-1.31%)
Mar 12, 2014 100.73 101.24 100.36 101.21 737,187 -0.02(-0.02%)
Mar 11, 2014 101.83 102.04 100.96 101.23 769,259 -0.38(-0.37%)
Mar 10, 2014 101.57 101.70 101.05 101.61 1,618,469 -0.04(-0.04%)
Mar 07, 2014 102.13 102.22 101.25 101.65 702,714 -0.15(-0.15%)
Mar 06, 2014 101.99 102.14 101.65 101.80 644,587 +0.22(+0.22%)
Mar 05, 2014 101.70 101.87 101.54 101.58 1,081,394 -0.12(-0.12%)
Mar 04, 2014 101.09 101.84 101.09 101.70 2,949,502 +1.61(+1.61%)
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.