Skip to main content

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

84.64 -0.06 (-0.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.95 12.00 11.88 11.94 1,476,666 -0.05(-0.43%)
Feb 25, 2005 11.90 11.99 11.87 11.99 1,080,463 +0.09(+0.75%)
Feb 24, 2005 11.80 11.90 11.75 11.90 1,245,346 +0.10(+0.87%)
Feb 23, 2005 11.75 11.80 11.71 11.80 1,142,052 +0.07(+0.58%)
Feb 22, 2005 11.84 11.89 11.71 11.73 2,151,713 -0.17(-1.40%)
Feb 18, 2005 11.87 11.91 11.84 11.89 742,940 +0.04(+0.31%)
Feb 17, 2005 11.96 11.97 11.86 11.86 680,381 -0.10(-0.85%)
Feb 16, 2005 11.92 11.97 11.91 11.96 712,388 +0.01(+0.10%)
Feb 15, 2005 11.91 11.98 11.89 11.95 675,532 +0.05(+0.42%)
Feb 14, 2005 11.89 11.91 11.85 11.90 690,565 +0.02(+0.16%)
Feb 11, 2005 11.80 11.91 11.74 11.88 802,103 +0.07(+0.61%)
Feb 10, 2005 11.77 11.81 11.73 11.81 890,364 +0.06(+0.53%)
Feb 09, 2005 11.86 11.87 11.74 11.74 750,699 -0.10(-0.85%)
Feb 08, 2005 11.84 11.89 11.66 11.84 1,967,918 -0.01(-0.09%)
Feb 07, 2005 11.88 11.88 11.82 11.85 994,628 -0.02(-0.19%)
Feb 04, 2005 11.76 11.88 11.73 11.88 833,140 +0.12(+1.04%)
Feb 03, 2005 11.77 11.79 11.71 11.76 887,454 -0.04(-0.31%)
Feb 02, 2005 11.75 11.80 11.73 11.79 981,049 +0.06(+0.51%)
Feb 01, 2005 11.66 11.74 11.64 11.73 763,307 +0.08(+0.71%)
Jan 31, 2005 11.67 11.67 11.61 11.65 809,862 +0.05(+0.44%)
Jan 28, 2005 11.63 11.63 11.52 11.60 1,080,463 -0.01(-0.09%)
Jan 27, 2005 11.58 11.63 11.55 11.61 1,181,332 +0.01(+0.07%)
Jan 26, 2005 11.60 11.63 11.58 11.60 841,384 +0.04(+0.34%)
Jan 25, 2005 11.58 11.61 11.54 11.56 1,868,019 +0.08(+0.68%)
Jan 24, 2005 11.54 11.58 11.48 11.48 2,293,803 -0.07(-0.64%)
Jan 21, 2005 11.66 11.66 11.51 11.56 753,123 -0.06(-0.55%)
Jan 20, 2005 11.64 11.69 11.60 11.62 623,642 -0.10(-0.84%)
Jan 19, 2005 11.82 11.82 11.70 11.72 702,204 -0.12(-0.98%)
Jan 18, 2005 11.70 11.84 11.66 11.84 691,535 +0.11(+0.91%)
Jan 14, 2005 11.69 11.73 11.65 11.73 591,151 +0.08(+0.65%)
Jan 13, 2005 11.74 11.76 11.62 11.65 1,386,465 -0.10(-0.86%)
Jan 12, 2005 11.73 11.78 11.64 11.75 2,012,533 +0.05(+0.39%)
Jan 11, 2005 11.75 11.75 11.67 11.71 2,333,569 -0.07(-0.61%)
Jan 10, 2005 11.67 11.82 11.67 11.78 1,893,721 +0.07(+0.56%)
Jan 07, 2005 11.73 11.77 11.67 11.71 772,036 -0.00(-0.03%)
Jan 06, 2005 11.68 11.75 11.67 11.72 949,527 +0.04(+0.32%)
Jan 05, 2005 11.75 11.78 11.65 11.68 628,977 -0.06(-0.53%)
Jan 04, 2005 11.91 11.91 11.70 11.74 749,244 -0.09(-0.78%)
Jan 03, 2005 11.97 12.02 11.84 11.84 1,648,822 -0.07(-0.61%)
Dec 31, 2004 11.98 12.00 11.91 11.91 771,552 -0.04(-0.34%)
Dec 30, 2004 11.96 12.01 11.95 11.95 724,997 -0.01(-0.09%)
Dec 29, 2004 11.98 11.98 11.93 11.96 776,401 -0.02(-0.17%)
Dec 28, 2004 11.89 11.98 11.89 11.98 869,026 +0.08(+0.66%)
Dec 27, 2004 12.00 12.00 11.89 11.90 1,786,547 -0.17(-1.42%)
Dec 23, 2004 12.06 12.09 12.04 12.07 901,518 +0.02(+0.19%)
Dec 22, 2004 12.02 12.08 12.00 12.05 719,177 +0.04(+0.34%)
Dec 21, 2004 11.97 12.03 11.92 12.01 1,234,192 +0.07(+0.62%)
Dec 20, 2004 12.00 12.01 11.90 11.94 724,997 +0.03(+0.23%)
Dec 17, 2004 11.96 11.98 11.90 11.91 1,066,885 -0.13(-1.06%)
Dec 16, 2004 12.03 12.09 11.99 12.04 804,528 +0.00(+0.03%)
Dec 15, 2004 12.04 12.04 11.95 12.03 626,067 +0.02(+0.17%)
Dec 14, 2004 11.98 12.05 11.97 12.01 497,556 +0.05(+0.41%)
Dec 13, 2004 11.96 11.97 11.87 11.96 604,729 +0.09(+0.73%)
Dec 10, 2004 11.88 11.90 11.83 11.88 767,187 -0.02(-0.14%)
Dec 09, 2004 11.78 11.91 11.73 11.89 791,434 +0.08(+0.66%)
Dec 08, 2004 11.76 11.84 11.75 11.81 3,542,543 +0.06(+0.51%)
Dec 07, 2004 11.90 11.91 11.75 11.75 732,756 -0.10(-0.87%)
Dec 06, 2004 11.90 11.91 11.84 11.86 740,515 -0.03(-0.26%)
Dec 03, 2004 11.88 11.99 11.87 11.89 911,701 -0.02(-0.16%)
Dec 02, 2004 11.84 11.93 11.81 11.91 1,416,532 +0.09(+0.77%)
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.