Skip to main content

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

84.51 -0.19 (-0.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.26 12.26 12.15 12.16 817,622 -0.11(-0.89%)
Jul 28, 2005 12.22 12.28 12.17 12.27 850,113 +0.08(+0.64%)
Jul 27, 2005 12.19 12.20 12.12 12.19 1,245,831 +0.05(+0.42%)
Jul 26, 2005 12.14 12.17 12.10 12.14 1,014,025 +0.01(+0.12%)
Jul 25, 2005 12.16 12.20 12.08 12.12 831,200 -0.03(-0.22%)
Jul 22, 2005 12.13 12.16 12.07 12.15 910,732 +0.07(+0.55%)
Jul 21, 2005 12.16 12.18 12.07 12.09 817,622 -0.06(-0.46%)
Jul 20, 2005 12.07 12.18 12.03 12.14 887,454 +0.04(+0.29%)
Jul 19, 2005 12.01 12.13 12.01 12.11 1,026,149 +0.10(+0.81%)
Jul 18, 2005 12.02 12.05 11.99 12.01 539,262 -0.04(-0.36%)
Jul 15, 2005 12.06 12.07 12.00 12.05 874,360 +0.00(+0.02%)
Jul 14, 2005 12.09 12.12 12.02 12.05 1,055,731 +0.04(+0.36%)
Jul 13, 2005 12.00 12.02 11.96 12.01 537,807 +0.02(+0.14%)
Jul 12, 2005 11.96 12.03 11.93 11.99 1,030,029 +0.03(+0.26%)
Jul 11, 2005 11.91 11.98 11.89 11.96 1,540,194 +0.08(+0.68%)
Jul 08, 2005 11.73 11.90 11.69 11.88 1,051,851 +0.15(+1.30%)
Jul 07, 2005 11.59 11.73 11.59 11.73 969,410 +0.05(+0.39%)
Jul 06, 2005 11.79 11.80 11.67 11.68 745,364 -0.11(-0.96%)
Jul 05, 2005 11.66 11.81 11.66 11.80 984,929 +0.12(+1.06%)
Jul 01, 2005 11.67 11.72 11.65 11.67 2,276,345 +0.02(+0.18%)
Jun 30, 2005 11.77 11.78 11.63 11.65 1,544,558 -0.09(-0.74%)
Jun 29, 2005 11.81 11.81 11.73 11.74 812,287 -0.06(-0.47%)
Jun 28, 2005 11.70 11.80 11.69 11.79 960,196 +0.13(+1.13%)
Jun 27, 2005 11.68 11.70 11.63 11.66 1,103,256 +0.01(+0.09%)
Jun 24, 2005 11.76 11.77 11.65 11.65 1,113,440 -0.11(-0.95%)
Jun 23, 2005 11.91 11.93 11.75 11.76 1,995,075 -0.17(-1.43%)
Jun 22, 2005 11.95 11.98 11.87 11.93 1,045,062 +0.01(+0.10%)
Jun 21, 2005 11.95 11.97 11.90 11.92 812,772 -0.06(-0.48%)
Jun 20, 2005 11.94 12.01 11.93 11.98 720,632 -0.00(-0.02%)
Jun 17, 2005 12.02 12.03 11.96 11.98 880,180 +0.03(+0.28%)
Jun 16, 2005 11.91 11.96 11.90 11.95 1,031,484 +0.05(+0.42%)
Jun 15, 2005 11.92 11.95 11.83 11.90 977,169 +0.02(+0.17%)
Jun 14, 2005 11.87 11.93 11.85 11.88 1,358,823 -0.01(-0.12%)
Jun 13, 2005 11.86 11.93 11.82 11.89 822,956 +0.03(+0.23%)
Jun 10, 2005 11.91 11.94 11.79 11.87 705,599 -0.05(-0.42%)
Jun 09, 2005 11.85 11.92 11.80 11.91 1,103,741 +0.06(+0.49%)
Jun 08, 2005 11.93 11.94 11.82 11.86 944,678 -0.03(-0.24%)
Jun 07, 2005 11.91 12.00 11.88 11.89 1,007,721 +0.00(+0.02%)
Jun 06, 2005 11.87 11.90 11.83 11.88 1,290,931 +0.01(+0.09%)
Jun 03, 2005 11.96 11.97 11.85 11.87 1,055,731 -0.10(-0.81%)
Jun 02, 2005 11.93 11.97 11.90 11.97 4,923,675 +0.04(+0.36%)
Jun 01, 2005 11.83 11.97 11.83 11.93 3,566,791 +0.10(+0.80%)
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%)
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.