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

63.04 USD -0.37 (-0.58%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 56.80 57.15 56.54 56.99 1,384,710 +0.09(+0.16%)
Nov 27, 2009 56.26 57.23 56.14 56.90 653,263 -0.94(-1.63%)
Nov 25, 2009 57.69 57.87 57.50 57.84 475,516 +0.24(+0.42%)
Nov 24, 2009 57.55 57.65 57.09 57.60 885,447 +0.08(+0.14%)
Nov 23, 2009 57.47 57.97 57.35 57.52 1,204,839 +0.76(+1.34%)
Nov 20, 2009 56.66 56.92 56.52 56.76 803,457 -0.27(-0.47%)
Nov 19, 2009 57.30 57.34 56.61 57.03 1,489,243 -0.68(-1.18%)
Nov 18, 2009 57.76 57.87 57.38 57.71 896,772 -0.15(-0.26%)
Nov 17, 2009 57.60 57.86 57.43 57.86 801,127 +0.08(+0.14%)
Nov 16, 2009 57.35 57.96 57.26 57.78 1,743,211 +0.81(+1.42%)
Nov 13, 2009 56.71 57.15 56.46 56.97 941,156 +0.36(+0.64%)
Nov 12, 2009 56.99 57.31 56.42 56.61 1,738,050 -0.52(-0.91%)
Nov 11, 2009 57.24 57.43 56.84 57.13 835,358 +0.29(+0.51%)
Nov 10, 2009 56.63 57.04 56.58 56.84 985,790 +0.02(+0.04%)
Nov 09, 2009 56.18 56.83 56.08 56.82 653,055 +1.10(+1.97%)
Nov 06, 2009 55.25 55.90 55.21 55.72 650,091 +0.15(+0.27%)
Nov 05, 2009 55.01 55.63 54.88 55.57 1,076,017 +1.04(+1.91%)
Nov 04, 2009 54.82 55.23 54.45 54.53 1,383,851 +0.18(+0.33%)
Nov 03, 2009 53.87 54.43 53.82 54.35 3,115,638 +0.14(+0.26%)
Nov 02, 2009 54.02 54.69 53.58 54.21 1,303,206 +0.37(+0.69%)
Oct 30, 2009 55.20 55.33 53.76 53.84 2,513,653 -1.44(-2.60%)
Oct 29, 2009 54.63 55.39 54.48 55.28 1,025,573 +1.02(+1.88%)
Oct 28, 2009 55.09 55.33 54.21 54.26 1,330,286 -1.04(-1.88%)
Oct 27, 2009 55.49 55.77 55.12 55.30 2,281,929 -0.18(-0.32%)
Oct 26, 2009 55.94 56.63 55.36 55.48 629,513 -0.41(-0.73%)
Oct 23, 2009 56.02 56.11 55.68 55.89 1,248,542 -0.48(-0.85%)
Oct 22, 2009 55.86 56.53 55.48 56.37 1,572,244 +0.48(+0.86%)
Oct 21, 2009 56.09 56.80 55.86 55.89 1,189,009 -0.32(-0.57%)
Oct 20, 2009 55.84 56.23 55.81 56.21 1,351,076 -0.28(-0.50%)
Oct 19, 2009 56.03 56.58 55.87 56.49 619,756 +0.53(+0.95%)
Oct 16, 2009 55.77 56.09 55.58 55.96 1,032,012 -0.15(-0.27%)
Oct 15, 2009 55.54 56.17 55.54 56.11 970,367 +0.26(+0.47%)
Oct 14, 2009 55.66 55.91 55.42 55.85 1,387,127 +0.76(+1.38%)
Oct 13, 2009 54.92 55.13 54.68 55.09 862,652 -0.03(-0.05%)
Oct 12, 2009 55.39 55.41 54.89 55.12 400,195 +0.18(+0.33%)
Oct 09, 2009 54.51 54.94 54.44 54.94 747,457 +0.39(+0.71%)
Oct 08, 2009 54.52 54.83 54.26 54.55 878,055 +0.45(+0.83%)
Oct 07, 2009 53.80 54.14 53.74 54.10 1,060,495 +0.19(+0.35%)
Oct 06, 2009 53.55 54.14 53.40 53.91 1,694,169 +0.76(+1.43%)
Oct 05, 2009 52.72 53.28 52.50 53.15 1,480,480 +0.57(+1.08%)
Oct 02, 2009 52.27 52.81 52.26 52.58 1,207,753 -0.11(-0.21%)
Oct 01, 2009 53.85 53.91 52.69 52.69 2,165,521 -1.30(-2.41%)
Sep 30, 2009 54.30 54.37 53.41 53.99 1,742,215 -0.12(-0.22%)
Sep 29, 2009 54.35 54.55 53.97 54.11 867,999 -0.18(-0.33%)
Sep 28, 2009 53.63 54.49 53.63 54.29 1,047,064 +0.84(+1.57%)
Sep 25, 2009 53.62 53.90 53.29 53.45 884,784 -0.26(-0.48%)
Sep 24, 2009 54.24 54.36 53.48 53.71 1,033,159 -0.39(-0.72%)
Sep 23, 2009 54.79 55.04 54.06 54.10 941,026 -0.72(-1.31%)
Sep 22, 2009 54.92 54.95 54.58 54.82 802,179 +0.26(+0.48%)
Sep 21, 2009 54.17 54.70 54.17 54.56 1,359,659 -0.15(-0.27%)
Sep 18, 2009 54.85 54.95 54.53 54.71 1,415,457 +0.05(+0.09%)
Sep 17, 2009 54.58 54.95 54.38 54.66 1,785,376 +0.63(+1.16%)
Sep 16, 2009 54.08 54.67 53.93 54.03 1,588,566 +0.13(+0.25%)
Sep 15, 2009 53.83 54.06 53.49 53.90 1,403,083 +0.15(+0.28%)
Sep 14, 2009 53.20 53.81 53.18 53.75 887,626 +0.10(+0.19%)
Sep 11, 2009 53.71 53.88 53.33 53.65 730,280 +0.09(+0.17%)
Sep 10, 2009 53.07 53.61 52.86 53.56 963,218 +0.59(+1.11%)
Sep 09, 2009 52.78 53.18 52.55 52.97 898,661 +0.31(+0.59%)
Sep 08, 2009 52.59 52.68 52.37 52.66 525,594 +0.57(+1.09%)
Sep 04, 2009 51.53 52.14 51.36 52.09 686,502 +0.69(+1.34%)
Sep 03, 2009 51.37 51.45 50.90 51.40 827,912 +0.28(+0.55%)
Sep 02, 2009 50.95 51.37 50.94 51.12 1,057,777 +0.00(+0.00%)
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.