Skip to main content

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

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.35 38.55 38.21 38.22 1,982,972 +0.04(+0.10%)
Jun 28, 2018 37.85 38.30 37.78 38.18 3,330,666 +0.30(+0.79%)
Jun 27, 2018 38.43 38.63 37.85 37.88 4,204,999 -0.44(-1.16%)
Jun 26, 2018 38.31 38.52 38.23 38.32 2,176,783 +0.13(+0.35%)
Jun 25, 2018 38.64 38.67 37.90 38.19 5,134,381 -0.69(-1.77%)
Jun 22, 2018 39.08 39.08 38.82 38.87 2,013,133 -0.06(-0.16%)
Jun 21, 2018 39.24 39.24 38.85 38.93 1,955,640 -0.27(-0.69%)
Jun 20, 2018 39.19 39.35 39.15 39.20 3,249,117 +0.13(+0.34%)
Jun 19, 2018 38.88 39.09 38.72 39.07 3,147,403 -0.21(-0.52%)
Jun 18, 2018 39.05 39.30 38.97 39.28 2,104,221 -0.04(-0.11%)
Jun 15, 2018 39.36 39.11 39.32 3,423,854 -0.06(-0.14%)
Jun 14, 2018 39.32 39.43 39.25 39.38 2,961,746 +0.22(+0.56%)
Jun 13, 2018 39.32 39.43 39.13 39.16 2,764,396 -0.12(-0.30%)
Jun 12, 2018 39.21 39.31 39.14 39.28 2,386,577 +0.14(+0.35%)
Jun 11, 2018 39.11 39.25 39.09 39.14 1,656,503 +0.04(+0.11%)
Jun 08, 2018 38.90 39.12 38.85 39.10 2,170,535 +0.12(+0.30%)
Jun 07, 2018 39.22 39.22 38.82 38.98 2,218,353 -0.19(-0.49%)
Jun 06, 2018 39.18 38.82 39.17 1,999,187 +0.28(+0.72%)
Jun 05, 2018 38.80 38.93 38.72 38.89 2,116,067 +0.11(+0.28%)
Jun 04, 2018 38.58 38.79 38.58 38.78 1,909,102 +0.28(+0.72%)
Jun 01, 2018 38.22 38.53 38.22 38.50 2,865,124 +0.51(+1.33%)
May 31, 2018 38.13 38.26 37.96 38.00 3,004,042 -0.18(-0.47%)
May 30, 2018 37.96 38.24 37.91 38.18 2,218,498 +0.39(+1.04%)
May 29, 2018 37.88 38.03 37.60 37.79 3,614,269 -0.31(-0.81%)
May 25, 2018 38.09 38.09 38.09 0 -0.02(-0.06%)
May 24, 2018 38.08 38.17 37.79 38.12 2,653,110 -0.02(-0.05%)
May 23, 2018 37.67 38.14 37.67 38.13 2,931,211 +0.26(+0.69%)
May 22, 2018 38.13 38.16 37.82 37.87 1,545,584 -0.16(-0.42%)
May 21, 2018 37.99 38.14 37.89 38.03 1,658,449 +0.28(+0.75%)
May 18, 2018 37.72 37.85 37.66 37.75 1,447,729 -0.02(-0.05%)
May 17, 2018 37.79 37.96 37.62 37.77 1,659,469 -0.08(-0.22%)
May 16, 2018 37.71 37.93 37.71 37.85 1,456,827 +0.16(+0.44%)
May 15, 2018 37.84 37.84 37.54 37.69 3,052,513 -0.37(-0.97%)
May 14, 2018 38.15 38.25 37.98 38.05 1,687,452 +0.03(+0.07%)
May 11, 2018 37.96 38.09 37.87 38.03 2,024,323 +0.06(+0.17%)
May 10, 2018 37.71 38.01 37.70 37.97 2,365,973 +0.36(+0.96%)
May 09, 2018 37.33 37.64 37.21 37.60 2,282,888 +0.38(+1.03%)
May 08, 2018 37.16 37.28 36.98 37.22 2,065,471 +0.00(+0.01%)
May 07, 2018 37.16 37.35 37.09 37.22 1,824,710 +0.19(+0.52%)
May 04, 2018 36.34 37.12 36.31 37.03 2,249,374 +0.54(+1.48%)
May 03, 2018 36.34 36.60 35.94 36.49 3,024,774 +0.01(+0.03%)
May 02, 2018 36.71 36.85 36.42 36.47 2,353,789 -0.19(-0.52%)
May 01, 2018 36.41 36.68 36.21 36.67 2,854,331 +0.24(+0.66%)
Apr 30, 2018 36.79 36.93 36.42 36.43 1,876,651 -0.24(-0.66%)
Apr 27, 2018 36.91 36.92 36.49 36.67 1,826,324 +0.03(+0.08%)
Apr 26, 2018 36.35 36.77 36.28 36.64 2,440,447 +0.59(+1.62%)
Apr 25, 2018 36.03 36.15 35.64 36.06 3,340,409 +0.06(+0.16%)
Apr 24, 2018 36.86 36.86 35.74 36.00 11,052,027 -0.71(-1.92%)
Apr 23, 2018 36.88 36.98 36.52 36.70 3,950,965 -0.06(-0.17%)
Apr 20, 2018 37.15 37.15 36.62 36.77 2,512,868 -0.40(-1.08%)
Apr 19, 2018 37.33 37.33 37.02 37.17 2,159,059 -0.30(-0.79%)
Apr 18, 2018 37.46 37.58 37.30 37.47 1,995,623 +0.05(+0.14%)
Apr 17, 2018 37.14 37.51 37.11 37.41 2,776,255 +0.59(+1.60%)
Apr 16, 2018 36.81 36.94 36.66 36.83 2,161,846 +0.29(+0.79%)
Apr 13, 2018 36.88 36.88 36.37 36.54 3,269,806 -0.11(-0.29%)
Apr 12, 2018 36.55 36.79 36.50 36.65 2,728,142 +0.34(+0.94%)
Apr 11, 2018 36.33 36.61 36.26 36.30 2,818,078 -0.22(-0.60%)
Apr 10, 2018 36.38 36.64 36.17 36.52 4,896,761 +0.64(+1.79%)
Apr 09, 2018 35.97 36.46 35.84 35.88 3,644,305 +0.18(+0.49%)
Apr 06, 2018 36.25 36.51 35.49 35.71 6,141,904 -0.87(-2.37%)
Apr 05, 2018 36.63 36.76 36.37 36.57 3,167,888 +0.23(+0.63%)
Apr 04, 2018 35.28 36.44 35.20 36.35 6,655,150 +0.45(+1.27%)
Apr 03, 2018 35.70 35.99 35.35 35.89 10,255,426 +0.43(+1.22%)
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.