Skip to main content

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

84.53 -0.17 (-0.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.05 26.09 25.97 25.98 5,471,453 -0.10(-0.39%)
Feb 26, 2015 26.04 26.10 25.99 26.08 4,501,670 +0.03(+0.13%)
Feb 25, 2015 26.04 26.14 26.00 26.05 2,922,739 -0.02(-0.09%)
Feb 24, 2015 26.05 26.10 25.97 26.07 3,182,582 +0.03(+0.11%)
Feb 23, 2015 25.99 26.05 25.96 26.04 2,296,262 +0.04(+0.15%)
Feb 20, 2015 25.78 26.02 25.71 26.01 2,976,020 +0.18(+0.68%)
Feb 19, 2015 25.75 25.86 25.73 25.83 2,505,214 +0.03(+0.10%)
Feb 18, 2015 25.76 25.80 25.67 25.80 2,144,145 +0.06(+0.22%)
Feb 17, 2015 25.70 25.77 25.64 25.75 3,433,718 +0.05(+0.20%)
Feb 13, 2015 25.63 25.70 25.70 25.70 2,944,298 +0.11(+0.45%)
Feb 12, 2015 25.46 25.59 25.42 25.58 3,169,734 +0.26(+1.04%)
Feb 11, 2015 25.26 25.39 25.20 25.32 7,601,063 +0.04(+0.18%)
Feb 10, 2015 25.12 25.31 25.02 25.27 4,094,965 +0.33(+1.33%)
Feb 09, 2015 24.98 25.07 24.89 24.94 4,324,157 -0.13(-0.50%)
Feb 06, 2015 25.25 25.30 25.00 25.07 4,816,446 -0.17(-0.66%)
Feb 05, 2015 25.07 25.25 25.05 25.24 3,420,964 +0.29(+1.15%)
Feb 04, 2015 24.99 25.12 24.90 24.95 4,948,906 -0.08(-0.31%)
Feb 03, 2015 24.88 25.03 24.74 25.03 6,585,268 +0.29(+1.16%)
Feb 02, 2015 24.62 24.76 24.26 24.74 6,811,828 +0.22(+0.91%)
Jan 30, 2015 24.72 24.84 24.50 24.52 5,794,449 -0.34(-1.37%)
Jan 29, 2015 24.64 24.89 24.47 24.86 3,953,655 +0.25(+1.02%)
Jan 28, 2015 25.08 25.09 24.59 24.61 5,138,220 -0.21(-0.86%)
Jan 27, 2015 24.91 25.01 24.70 24.82 3,557,919 -0.42(-1.68%)
Jan 26, 2015 25.20 25.25 25.06 25.24 3,426,090 +0.05(+0.20%)
Jan 23, 2015 25.25 25.31 25.16 25.19 3,250,981 -0.07(-0.27%)
Jan 22, 2015 25.00 25.29 24.78 25.26 4,559,965 +0.40(+1.59%)
Jan 21, 2015 24.71 24.95 24.62 24.86 5,502,844 +0.12(+0.47%)
Jan 20, 2015 24.79 24.82 24.50 24.75 3,226,717 +0.08(+0.33%)
Jan 16, 2015 24.35 24.69 24.29 24.67 3,212,150 +0.31(+1.27%)
Jan 15, 2015 24.72 24.74 24.34 24.36 4,342,050 -0.25(-1.03%)
Jan 14, 2015 24.44 24.65 24.37 24.61 5,803,742 -0.10(-0.42%)
Jan 13, 2015 25.00 25.14 24.53 24.72 7,882,967 -0.03(-0.14%)
Jan 12, 2015 25.00 25.01 24.68 24.75 2,599,206 -0.18(-0.73%)
Jan 09, 2015 25.17 25.18 24.84 24.93 4,252,231 -0.18(-0.72%)
Jan 08, 2015 24.88 25.14 24.86 25.11 3,109,281 +0.46(+1.88%)
Jan 07, 2015 24.50 24.70 24.46 24.65 4,646,893 +0.34(+1.42%)
Jan 06, 2015 24.60 24.66 24.19 24.31 7,581,621 -0.23(-0.94%)
Jan 05, 2015 24.78 24.80 24.49 24.54 6,966,263 -0.37(-1.49%)
Jan 02, 2015 25.02 25.14 24.77 24.91 10,034,302 -0.02(-0.09%)
Dec 31, 2014 25.28 24.93 24.93 24.93 8,233,024 -0.26(-1.03%)
Dec 30, 2014 25.31 25.32 25.18 25.19 1,584,119 -0.17(-0.69%)
Dec 29, 2014 25.32 25.38 25.30 25.36 1,415,994 +0.03(+0.13%)
Dec 26, 2014 25.30 25.39 25.28 25.33 1,450,652 +0.11(+0.44%)
Dec 24, 2014 25.23 25.22 25.22 25.22 979,045 +0.01(+0.05%)
Dec 23, 2014 25.35 25.35 25.18 25.20 3,633,125 -0.05(-0.21%)
Dec 22, 2014 25.16 25.26 25.13 25.26 5,364,535 +0.14(+0.54%)
Dec 19, 2014 25.06 25.24 25.04 25.12 7,203,724 +0.08(+0.34%)
Dec 18, 2014 24.82 25.04 24.72 25.04 13,771,985 +0.59(+2.39%)
Dec 17, 2014 24.04 24.50 24.01 24.45 5,338,101 +0.50(+2.07%)
Dec 16, 2014 24.09 24.51 23.96 23.96 6,479,907 -0.27(-1.10%)
Dec 15, 2014 24.53 24.59 24.15 24.22 5,452,537 -0.16(-0.67%)
Dec 12, 2014 24.58 24.74 24.39 24.39 5,097,632 -0.38(-1.52%)
Dec 11, 2014 24.74 25.00 24.70 24.76 3,382,003 +0.13(+0.51%)
Dec 10, 2014 24.98 24.99 24.61 24.64 4,150,242 -0.40(-1.61%)
Dec 09, 2014 24.76 25.05 24.68 25.04 2,980,622 +0.02(+0.06%)
Dec 08, 2014 25.15 25.22 24.93 25.02 3,693,786 -0.17(-0.69%)
Dec 05, 2014 25.19 25.23 25.15 25.20 2,057,697 +0.03(+0.13%)
Dec 04, 2014 25.14 25.25 25.06 25.16 7,725,906 -0.01(-0.04%)
Dec 03, 2014 25.13 25.20 25.07 25.17 2,084,872 +0.09(+0.36%)
Dec 02, 2014 24.95 25.11 24.95 25.08 3,925,639 +0.13(+0.52%)
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.