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

65.73 USD +0.09 (+0.14%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 70.71 70.71 69.48 69.97 1,972,279 +0.13(+0.19%)
Nov 29, 2007 68.89 70.03 68.89 69.84 580,896 +0.02(+0.03%)
Nov 28, 2007 68.88 69.87 68.50 69.82 848,442 +1.95(+2.87%)
Nov 27, 2007 67.40 68.16 67.08 67.87 2,474,400 +0.68(+1.01%)
Nov 26, 2007 68.94 68.94 66.94 67.19 1,039,350 -1.08(-1.58%)
Nov 23, 2007 68.00 68.45 67.70 68.27 721,400 +0.81(+1.20%)
Nov 21, 2007 68.07 68.32 67.39 67.46 1,727,500 -1.04(-1.52%)
Nov 20, 2007 68.52 69.08 67.54 68.50 825,592 +0.44(+0.65%)
Nov 19, 2007 68.53 68.71 67.83 68.06 1,154,794 -0.84(-1.22%)
Nov 16, 2007 69.42 69.42 68.18 68.90 477,037 +0.47(+0.69%)
Nov 15, 2007 68.80 69.30 68.07 68.43 514,638 -1.07(-1.55%)
Nov 14, 2007 70.52 70.52 68.95 69.50 543,600 -0.06(-0.09%)
Nov 13, 2007 67.83 69.61 67.83 69.56 475,300 +1.76(+2.60%)
Nov 12, 2007 69.00 69.00 67.70 67.80 834,060 -0.65(-0.95%)
Nov 09, 2007 68.79 69.28 68.29 68.45 1,403,500 -1.12(-1.61%)
Nov 08, 2007 70.07 70.19 68.63 69.57 1,065,751 -0.66(-0.94%)
Nov 07, 2007 70.43 71.50 69.96 70.23 833,345 -1.59(-2.21%)
Nov 06, 2007 71.36 71.82 70.88 71.82 450,300 +0.97(+1.37%)
Nov 05, 2007 69.88 71.30 69.88 70.85 407,320 -0.24(-0.34%)
Nov 02, 2007 71.17 71.30 70.40 71.09 618,000 +0.27(+0.38%)
Nov 01, 2007 72.00 72.00 70.74 70.82 505,800 -1.78(-2.45%)
Oct 31, 2007 72.05 72.64 71.62 72.60 379,800 +0.90(+1.26%)
Oct 30, 2007 71.82 72.38 71.60 71.70 517,900 -0.42(-0.58%)
Oct 29, 2007 72.04 72.27 71.87 72.12 572,400 +0.31(+0.43%)
Oct 26, 2007 71.75 71.81 71.17 71.81 701,500 +0.64(+0.90%)
Oct 25, 2007 71.10 71.39 70.31 71.17 783,400 +0.17(+0.24%)
Oct 24, 2007 70.80 71.09 69.86 71.00 684,900 +0.01(+0.01%)
Oct 23, 2007 70.80 71.19 70.35 70.99 479,500 +0.58(+0.82%)
Oct 22, 2007 69.90 70.53 69.74 70.41 1,151,200 +0.05(+0.07%)
Oct 19, 2007 71.74 71.77 70.09 70.36 887,200 -1.63(-2.26%)
Oct 18, 2007 71.76 72.11 71.63 71.99 643,500 +0.05(+0.07%)
Oct 17, 2007 72.38 72.44 71.21 71.94 504,500 +0.08(+0.11%)
Oct 16, 2007 71.97 72.16 71.69 71.86 487,100 -0.29(-0.40%)
Oct 15, 2007 72.75 72.83 71.79 72.15 457,400 -0.57(-0.78%)
Oct 12, 2007 72.39 72.87 72.19 72.72 209,800 +0.44(+0.61%)
Oct 11, 2007 73.11 73.31 71.87 72.28 574,000 -0.35(-0.48%)
Oct 10, 2007 72.44 72.80 72.32 72.63 973,500 +0.01(+0.01%)
Oct 09, 2007 72.15 72.68 72.07 72.62 521,900 +0.70(+0.97%)
Oct 08, 2007 71.99 72.06 71.79 71.92 289,800 -0.19(-0.26%)
Oct 05, 2007 71.85 72.35 71.67 72.11 564,800 +0.62(+0.87%)
Oct 04, 2007 71.55 71.55 71.20 71.49 726,300 +0.03(+0.04%)
Oct 03, 2007 71.45 71.64 71.25 71.46 4,006,300 -0.26(-0.36%)
Oct 02, 2007 71.86 71.94 71.46 71.72 513,700 -0.16(-0.22%)
Oct 01, 2007 71.15 71.99 71.11 71.88 749,500 +0.72(+1.01%)
Sep 28, 2007 71.19 71.34 70.81 71.16 426,800 -0.12(-0.17%)
Sep 27, 2007 71.12 71.28 70.93 71.28 406,100 +0.48(+0.68%)
Sep 26, 2007 70.77 71.05 70.62 70.80 474,800 +0.05(+0.07%)
Sep 25, 2007 70.23 70.75 70.17 70.75 388,100 -0.05(-0.07%)
Sep 24, 2007 70.83 71.17 70.55 70.80 411,400 -0.08(-0.11%)
Sep 21, 2007 71.07 71.22 70.88 70.88 424,400 +0.25(+0.35%)
Sep 20, 2007 70.82 70.96 70.54 70.63 313,600 -0.20(-0.28%)
Sep 19, 2007 70.94 71.29 68.75 70.83 576,800 +0.33(+0.47%)
Sep 18, 2007 69.08 70.50 68.86 70.50 1,004,400 +1.75(+2.55%)
Sep 17, 2007 68.91 68.95 68.49 68.75 404,800 -0.29(-0.42%)
Sep 14, 2007 68.58 69.18 68.48 69.04 345,400 +0.03(+0.04%)
Sep 13, 2007 69.00 69.30 68.80 69.01 426,700 +0.28(+0.41%)
Sep 12, 2007 68.34 68.94 68.27 68.73 380,100 +0.35(+0.51%)
Sep 11, 2007 67.79 68.50 67.74 68.38 227,200 +0.92(+1.36%)
Sep 10, 2007 67.86 68.06 66.96 67.46 685,800 -0.24(-0.35%)
Sep 07, 2007 68.00 68.03 67.34 67.70 474,500 -1.00(-1.46%)
Sep 06, 2007 68.64 68.92 68.27 68.70 801,100 +0.12(+0.17%)
Sep 05, 2007 68.60 68.69 68.15 68.58 507,200 -0.38(-0.55%)
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.