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 (%)
May 31, 2005 12.11 12.11 11.83 11.83 986,383 -0.09(-0.73%)
May 27, 2005 11.91 11.92 11.88 11.92 1,515,462 +0.01(+0.09%)
May 26, 2005 11.89 11.92 11.87 11.91 902,002 +0.06(+0.52%)
May 25, 2005 11.93 11.93 11.79 11.85 1,242,921 -0.01(-0.09%)
May 24, 2005 11.87 11.89 11.82 11.86 1,290,931 -0.01(-0.07%)
May 23, 2005 11.85 11.91 11.81 11.87 2,804,938 +0.04(+0.33%)
May 20, 2005 11.84 11.84 11.77 11.83 1,014,995 -0.01(-0.09%)
May 19, 2005 11.82 11.84 11.78 11.84 1,025,664 +0.05(+0.44%)
May 18, 2005 11.72 11.81 11.70 11.78 1,969,373 +0.13(+1.10%)
May 17, 2005 11.56 11.68 11.54 11.66 589,211 +0.05(+0.43%)
May 16, 2005 11.52 11.61 11.50 11.61 727,906 +0.10(+0.88%)
May 13, 2005 11.55 11.58 11.42 11.51 844,779 -0.01(-0.09%)
May 12, 2005 11.63 11.65 11.49 11.52 532,957 -0.11(-0.98%)
May 11, 2005 11.55 11.64 11.47 11.63 695,900 +0.09(+0.75%)
May 10, 2005 11.62 11.62 11.51 11.54 2,573,618 -0.12(-1.01%)
May 09, 2005 11.62 11.67 11.58 11.66 981,534 +0.08(+0.71%)
May 06, 2005 11.69 11.70 11.58 11.58 767,187 -0.04(-0.30%)
May 05, 2005 11.64 11.66 11.55 11.61 733,241 -0.01(-0.05%)
May 04, 2005 11.56 11.64 11.51 11.62 725,481 +0.06(+0.55%)
May 03, 2005 11.52 11.57 11.47 11.56 1,206,550 +0.02(+0.22%)
May 02, 2005 11.50 11.53 11.44 11.53 829,260 +0.07(+0.57%)
Apr 29, 2005 11.40 11.48 11.29 11.47 965,531 +0.13(+1.18%)
Apr 28, 2005 11.44 11.45 11.32 11.33 1,138,172 -0.14(-1.22%)
Apr 27, 2005 11.37 11.50 11.34 11.47 1,424,291 +0.03(+0.29%)
Apr 26, 2005 11.49 11.57 11.43 11.44 864,177 -0.09(-0.77%)
Apr 25, 2005 11.50 11.55 11.47 11.53 709,963 +0.10(+0.90%)
Apr 22, 2005 11.49 11.52 11.35 11.42 1,277,352 -0.09(-0.81%)
Apr 21, 2005 11.41 11.53 11.36 11.52 1,909,724 +0.25(+2.20%)
Apr 20, 2005 11.44 11.46 11.26 11.27 1,213,824 -0.15(-1.32%)
Apr 19, 2005 11.42 11.43 11.36 11.42 1,259,894 +0.06(+0.51%)
Apr 18, 2005 11.36 11.41 11.30 11.36 2,060,543 +0.03(+0.24%)
Apr 15, 2005 11.49 11.53 11.33 11.34 1,757,450 -0.20(-1.72%)
Apr 14, 2005 11.63 11.64 11.50 11.53 1,598,873 -0.09(-0.82%)
Apr 13, 2005 11.73 11.74 11.59 11.63 648,860 -0.11(-0.90%)
Apr 12, 2005 11.68 11.76 11.57 11.73 1,153,690 +0.05(+0.41%)
Apr 11, 2005 11.73 11.73 11.67 11.69 366,135 +0.00(+0.04%)
Apr 08, 2005 11.77 11.80 11.68 11.68 836,535 -0.11(-0.91%)
Apr 07, 2005 11.72 11.79 11.69 11.79 998,507 +0.08(+0.72%)
Apr 06, 2005 11.73 11.76 11.68 11.70 1,768,119 +0.00(+0.04%)
Apr 05, 2005 11.65 11.70 11.63 11.70 631,402 +0.05(+0.42%)
Apr 04, 2005 11.58 11.66 11.55 11.65 1,054,276 +0.07(+0.62%)
Apr 01, 2005 11.73 11.73 11.56 11.58 3,781,623 -0.07(-0.62%)
Mar 31, 2005 11.71 11.71 11.65 11.65 1,004,326 -0.03(-0.27%)
Mar 30, 2005 11.57 11.71 11.57 11.68 2,840,339 +0.16(+1.40%)
Mar 29, 2005 11.60 11.68 11.51 11.52 1,225,463 -0.12(-1.03%)
Mar 28, 2005 11.63 11.69 11.63 11.64 1,056,701 -0.02(-0.21%)
Mar 24, 2005 11.70 11.74 11.66 11.67 779,311 +0.00(+0.04%)
Mar 23, 2005 11.62 11.70 11.62 11.66 956,317 +0.04(+0.35%)
Mar 22, 2005 11.75 11.81 11.62 11.62 1,109,075 -0.11(-0.97%)
Mar 21, 2005 11.75 11.77 11.68 11.73 753,608 -0.05(-0.40%)
Mar 18, 2005 11.78 11.81 11.71 11.78 887,939 +0.02(+0.18%)
Mar 17, 2005 11.77 11.80 11.73 11.76 699,779 +0.01(+0.07%)
Mar 16, 2005 11.82 11.83 11.71 11.75 900,548 -0.09(-0.77%)
Mar 15, 2005 11.97 11.97 11.84 11.84 748,759 -0.09(-0.73%)
Mar 14, 2005 11.92 11.94 11.87 11.93 757,973 +0.03(+0.26%)
Mar 11, 2005 12.00 12.03 11.87 11.90 583,877 -0.10(-0.86%)
Mar 10, 2005 12.01 12.02 11.90 12.00 917,036 +0.03(+0.22%)
Mar 09, 2005 12.05 12.09 11.96 11.97 1,121,684 -0.08(-0.68%)
Mar 08, 2005 12.11 12.14 12.04 12.06 978,624 -0.05(-0.44%)
Mar 07, 2005 12.12 12.16 12.10 12.11 732,756 +0.00(+0.02%)
Mar 04, 2005 12.04 12.13 12.03 12.11 850,598 +0.11(+0.88%)
Mar 03, 2005 12.03 12.05 11.94 12.00 552,840 +0.00(+0.04%)
Mar 02, 2005 11.94 12.05 11.92 12.00 750,699 +0.03(+0.24%)
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.