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 (%)
Jul 30, 2010 11.76 11.81 11.61 11.76 3,557,874 +0.00(+0.00%)
Jul 29, 2010 11.89 11.91 11.66 11.76 2,864,887 -0.06(-0.49%)
Jul 28, 2010 11.87 11.91 11.78 11.81 5,586,744 -0.07(-0.59%)
Jul 27, 2010 11.97 11.99 11.84 11.88 7,541,126 -0.04(-0.31%)
Jul 26, 2010 11.82 11.93 11.79 11.92 5,394,128 +0.10(+0.83%)
Jul 23, 2010 11.70 11.83 11.66 11.82 2,924,861 +0.10(+0.87%)
Jul 22, 2010 11.60 11.77 11.60 11.72 3,442,067 +0.25(+2.17%)
Jul 21, 2010 11.68 11.68 11.42 11.47 4,517,187 -0.15(-1.25%)
Jul 20, 2010 11.32 11.62 11.30 11.62 3,804,027 +0.14(+1.21%)
Jul 19, 2010 11.45 11.51 11.37 11.48 1,809,767 +0.08(+0.69%)
Jul 16, 2010 11.40 11.66 11.38 11.40 2,786,820 -0.23(-1.96%)
Jul 15, 2010 11.69 11.74 11.55 11.63 5,324,031 -0.07(-0.64%)
Jul 14, 2010 11.65 11.75 11.62 11.70 3,092,879 +0.03(+0.23%)
Jul 13, 2010 11.64 11.72 11.60 11.68 2,407 +0.15(+1.33%)
Jul 12, 2010 11.48 11.56 11.44 11.52 1,896,063 +0.01(+0.07%)
Jul 09, 2010 11.51 11.52 11.43 11.51 2,405,001 +0.07(+0.60%)
Jul 08, 2010 11.44 11.46 11.32 11.45 2,855,044 +0.10(+0.92%)
Jul 07, 2010 11.01 11.35 11.00 11.34 13,029,824 +0.36(+3.24%)
Jul 06, 2010 11.07 11.15 10.89 10.99 3,684,762 +0.06(+0.56%)
Jul 02, 2010 10.92 11.03 10.86 10.92 2,625,915 -0.05(-0.42%)
Jul 01, 2010 11.00 11.03 10.80 10.97 6,934,704 -0.02(-0.21%)
Jun 30, 2010 11.08 11.18 10.97 10.99 4,093,683 -0.11(-1.01%)
Jun 29, 2010 11.31 11.32 11.04 11.11 2,867,063 -0.41(-3.55%)
Jun 25, 2010 11.51 11.58 11.41 11.51 1,936,433 +0.03(+0.24%)
Jun 24, 2010 11.62 11.65 11.46 11.49 1,968,221 -0.18(-1.57%)
Jun 23, 2010 11.72 11.76 11.59 11.67 2,341,502 -0.04(-0.35%)
Jun 22, 2010 11.89 11.96 11.70 11.71 3,866 -0.17(-1.44%)
Jun 21, 2010 12.07 12.09 11.83 11.88 1,904,126 -0.05(-0.42%)
Jun 18, 2010 11.93 11.98 11.90 11.93 1,348,623 +0.01(+0.09%)
Jun 17, 2010 11.95 11.95 11.81 11.92 2,517,798 +0.01(+0.10%)
Jun 16, 2010 11.83 11.95 11.82 11.91 1,676,974 +0.01(+0.10%)
Jun 15, 2010 11.69 11.91 11.68 11.90 3,498,605 +0.28(+2.37%)
Jun 14, 2010 11.73 11.79 11.61 11.62 1,995,492 -0.01(-0.11%)
Jun 11, 2010 11.47 11.64 11.45 11.64 2,442,170 +0.08(+0.68%)
Jun 10, 2010 11.40 11.57 11.40 11.56 2,149,304 +0.33(+2.95%)
Jun 09, 2010 11.34 11.48 11.18 11.23 2,472,506 -0.06(-0.57%)
Jun 08, 2010 11.19 11.31 11.10 11.29 5,368,616 +0.10(+0.85%)
Jun 07, 2010 11.37 11.42 11.18 11.19 3,300,584 -0.13(-1.18%)
Jun 04, 2010 11.33 11.60 11.28 11.33 3,565,739 -0.40(-3.39%)
Jun 03, 2010 11.70 11.74 11.60 11.73 2,458,034 +0.07(+0.60%)
Jun 02, 2010 11.41 11.66 11.36 11.66 2,702,284 +0.30(+2.60%)
Jun 01, 2010 11.42 11.61 11.35 11.36 4,846,257 -0.20(-1.70%)
May 28, 2010 11.56 11.68 11.49 11.56 3,408,370 -0.13(-1.08%)
May 27, 2010 11.52 11.68 11.49 11.68 4,585,418 +0.38(+3.39%)
May 26, 2010 11.46 11.58 11.28 11.30 6,242,333 -0.10(-0.87%)
May 25, 2010 11.09 11.40 11.04 11.40 16,024,401 +0.02(+0.14%)
May 24, 2010 11.44 11.56 11.38 11.38 3,195,182 -0.11(-0.97%)
May 21, 2010 11.18 11.55 11.16 11.49 5,425,740 +0.13(+1.17%)
May 20, 2010 11.41 11.60 11.36 11.36 9,706,924 -0.44(-3.70%)
May 19, 2010 11.82 11.91 11.66 11.80 5,096,544 -0.08(-0.70%)
May 18, 2010 12.13 12.17 11.85 11.88 4,840,302 -0.14(-1.17%)
May 17, 2010 12.07 12.09 11.80 12.02 3,594,040 +0.00(+0.00%)
May 14, 2010 12.02 12.17 11.91 12.02 4,629,791 -0.22(-1.81%)
May 13, 2010 12.38 12.43 12.23 12.24 4,626,379 -0.15(-1.19%)
May 12, 2010 12.24 12.41 12.24 12.39 3,148,261 +0.20(+1.66%)
May 11, 2010 12.30 12.36 12.18 12.19 13,194,692 -0.05(-0.44%)
May 10, 2010 12.18 12.26 12.13 12.24 5,857,956 +0.54(+4.60%)
May 07, 2010 11.86 11.98 11.53 11.70 16,112,238 -0.28(-2.30%)
May 06, 2010 11.98 12.34 11.98 11.98 483 -0.29(-2.32%)
May 05, 2010 12.31 12.40 12.26 12.26 3,462,836 -0.13(-1.05%)
May 04, 2010 12.57 12.57 12.33 12.39 4,940,939 -0.31(-2.41%)
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.